China Resources Gas Group Limited 1193
HKEX · Hong Kong SAR China · Utilities
HKD 16.36+0.18 (+1.11%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 16.36 | +1.11% | HKD 16.13 | HKD 16.39 | HKD 16.06 | 1.50M |
| 2026-09-29 | HKD 16.18 | +0.43% | HKD 16.20 | HKD 16.24 | HKD 16.05 | 1.79M |
| 2026-09-28 | HKD 16.11 | -0.62% | HKD 16.00 | HKD 16.23 | HKD 15.99 | 1.71M |
| 2026-09-25 | HKD 16.21 | 0.00% | HKD 16.02 | HKD 16.21 | HKD 15.82 | 2.34M |
| 2026-09-24 | HKD 16.21 | +0.06% | HKD 16.17 | HKD 16.26 | HKD 16.02 | 1.05M |
| 2026-09-23 | HKD 16.20 | +0.43% | HKD 16.26 | HKD 16.40 | HKD 15.99 | 2.25M |
| 2026-09-22 | HKD 16.13 | -1.53% | HKD 16.22 | HKD 16.31 | HKD 16.02 | 3.27M |
| 2026-09-21 | HKD 16.38 | +1.17% | HKD 16.19 | HKD 16.45 | HKD 16.11 | 1.56M |
| 2026-09-18 | HKD 16.19 | -0.67% | HKD 16.06 | HKD 16.41 | HKD 16.06 | 3.54M |
| 2026-09-17 | HKD 16.30 | -1.98% | HKD 16.42 | HKD 16.50 | HKD 16.18 | 2.18M |
| 2026-09-16 | HKD 16.63 | +0.36% | HKD 16.50 | HKD 16.75 | HKD 16.48 | 3.10M |
| 2026-09-15 | HKD 16.57 | +1.04% | HKD 16.31 | HKD 16.65 | HKD 16.29 | 4.30M |
| 2026-09-14 | HKD 16.40 | +2.12% | HKD 16.06 | HKD 16.57 | HKD 16.00 | 4.73M |
| 2026-09-11 | HKD 16.06 | -6.30% | HKD 16.94 | HKD 16.94 | HKD 16.06 | 17.43M |
| 2026-09-10 | HKD 17.14 | -1.32% | HKD 17.54 | HKD 17.54 | HKD 17.01 | 3.95M |
| 2026-09-09 | HKD 17.37 | -0.80% | HKD 17.48 | HKD 17.63 | HKD 17.21 | 5.32M |
| 2026-09-08 | HKD 17.51 | +5.10% | HKD 16.76 | HKD 17.56 | HKD 16.51 | 7.56M |
| 2026-09-07 | HKD 16.66 | -0.24% | HKD 16.84 | HKD 16.86 | HKD 16.55 | 3.15M |
| 2026-09-04 | HKD 16.70 | +0.85% | HKD 16.54 | HKD 16.85 | HKD 16.43 | 4.28M |
| 2026-09-03 | HKD 16.56 | -0.36% | HKD 16.56 | HKD 16.79 | HKD 16.46 | 3.15M |
| 2026-09-02 | HKD 16.62 | +0.30% | HKD 16.60 | HKD 16.65 | HKD 16.36 | 3.70M |
| 2026-09-01 | HKD 16.57 | -2.93% | HKD 16.89 | HKD 17.08 | HKD 16.50 | 2.36M |
| 2026-08-31 | HKD 17.07 | +3.83% | HKD 16.79 | HKD 17.18 | HKD 16.53 | 13.50M |
| 2026-08-28 | HKD 16.44 | +1.48% | HKD 16.30 | HKD 16.49 | HKD 16.00 | 2.87M |
| 2026-08-27 | HKD 16.20 | 0.00% | HKD 16.20 | HKD 16.29 | HKD 16.08 | 2.44M |
| 2026-08-26 | HKD 16.20 | -0.74% | HKD 16.44 | HKD 16.48 | HKD 16.09 | 2.38M |
| 2026-08-25 | HKD 16.32 | +0.99% | HKD 16.30 | HKD 16.37 | HKD 16.04 | 4.64M |
| 2026-08-24 | HKD 16.16 | -0.25% | HKD 16.25 | HKD 16.25 | HKD 15.95 | 3.38M |
| 2026-08-21 | HKD 16.20 | +0.62% | HKD 16.27 | HKD 16.32 | HKD 16.05 | 3.57M |
| 2026-08-20 | HKD 16.10 | +1.19% | HKD 15.92 | HKD 16.20 | HKD 15.91 | 3.07M |
| 2026-08-19 | HKD 15.91 | +1.66% | HKD 15.65 | HKD 15.91 | HKD 15.58 | 2.42M |
| 2026-08-18 | HKD 15.65 | -0.57% | HKD 15.76 | HKD 15.76 | HKD 15.56 | 2.09M |
| 2026-08-17 | HKD 15.74 | +0.64% | HKD 15.64 | HKD 15.89 | HKD 15.64 | 1.17M |
| 2026-08-14 | HKD 15.64 | 0.00% | HKD 15.64 | HKD 15.76 | HKD 15.52 | 2.21M |
| 2026-08-13 | HKD 15.64 | -1.39% | HKD 15.70 | HKD 15.95 | HKD 15.55 | 2.37M |
| 2026-08-12 | HKD 15.86 | -0.69% | HKD 15.97 | HKD 16.00 | HKD 15.71 | 2.18M |
| 2026-08-11 | HKD 15.97 | +0.13% | HKD 15.90 | HKD 16.12 | HKD 15.89 | 1.55M |
| 2026-08-10 | HKD 15.95 | +1.21% | HKD 15.76 | HKD 16.06 | HKD 15.76 | 2.95M |
| 2026-08-07 | HKD 15.76 | -0.76% | HKD 15.88 | HKD 15.93 | HKD 15.65 | 2.76M |
| 2026-08-06 | HKD 15.88 | -1.67% | HKD 16.00 | HKD 16.13 | HKD 15.84 | 2.30M |
| 2026-08-05 | HKD 16.15 | -0.80% | HKD 16.27 | HKD 16.28 | HKD 15.94 | 3.96M |
| 2026-08-04 | HKD 16.28 | -0.91% | HKD 16.44 | HKD 16.54 | HKD 16.20 | 1.52M |
| 2026-08-03 | HKD 16.43 | -1.79% | HKD 16.84 | HKD 16.84 | HKD 16.19 | 3.84M |
| 2026-07-31 | HKD 16.73 | -1.01% | HKD 16.70 | HKD 16.95 | HKD 16.51 | 3.26M |
| 2026-07-30 | HKD 16.90 | +0.72% | HKD 16.84 | HKD 16.95 | HKD 16.59 | 2.95M |
| 2026-07-29 | HKD 16.78 | +2.94% | HKD 16.30 | HKD 16.84 | HKD 16.16 | 4.18M |
| 2026-07-28 | HKD 16.30 | +1.37% | HKD 16.26 | HKD 16.33 | HKD 16.07 | 4.35M |
| 2026-07-27 | HKD 16.08 | +0.50% | HKD 16.00 | HKD 16.18 | HKD 15.87 | 2.17M |
| 2026-07-24 | HKD 16.00 | -1.60% | HKD 16.26 | HKD 16.26 | HKD 15.87 | 3.08M |
| 2026-07-23 | HKD 16.26 | +2.52% | HKD 15.98 | HKD 16.30 | HKD 15.80 | 5.98M |
| 2026-07-22 | HKD 15.86 | +0.38% | HKD 15.75 | HKD 15.90 | HKD 15.60 | 2.69M |
| 2026-07-21 | HKD 15.80 | -0.38% | HKD 15.79 | HKD 15.91 | HKD 15.66 | 4.58M |
| 2026-07-20 | HKD 15.86 | +1.60% | HKD 15.73 | HKD 15.95 | HKD 15.50 | 6.12M |
| 2026-07-17 | HKD 15.61 | +0.32% | HKD 15.70 | HKD 15.72 | HKD 15.43 | 5.51M |
| 2026-07-16 | HKD 15.56 | +1.83% | HKD 15.30 | HKD 15.56 | HKD 15.27 | 5.43M |
| 2026-07-15 | HKD 15.28 | +0.53% | HKD 15.20 | HKD 15.30 | HKD 15.05 | 4.76M |
| 2026-07-14 | HKD 15.20 | +1.95% | HKD 14.85 | HKD 15.27 | HKD 14.77 | 8.36M |
| 2026-07-13 | HKD 14.91 | -0.20% | HKD 15.19 | HKD 15.19 | HKD 14.68 | 8.36M |
| 2026-07-10 | HKD 14.94 | -0.86% | HKD 15.02 | HKD 15.16 | HKD 14.84 | 5.06M |
| 2026-07-09 | HKD 15.07 | -0.99% | HKD 15.07 | HKD 15.24 | HKD 14.99 | 4.41M |
| 2026-07-08 | HKD 15.22 | +1.20% | HKD 15.16 | HKD 15.22 | HKD 14.94 | 4.15M |
| 2026-07-07 | HKD 15.04 | -0.79% | HKD 15.22 | HKD 15.22 | HKD 14.94 | 2.82M |
| 2026-07-06 | HKD 15.16 | -0.26% | HKD 15.22 | HKD 15.33 | HKD 14.98 | 3.95M |
| 2026-07-03 | HKD 15.20 | +1.74% | HKD 15.06 | HKD 15.33 | HKD 14.99 | 5.04M |
| 2026-07-02 | HKD 14.94 | +1.91% | HKD 14.72 | HKD 15.07 | HKD 14.71 | 13.48M |
| 2026-06-30 | HKD 14.66 | -1.48% | HKD 14.88 | HKD 14.98 | HKD 14.53 | 6.67M |
| 2026-06-29 | HKD 14.88 | +0.61% | HKD 14.77 | HKD 15.04 | HKD 14.63 | 5.61M |
| 2026-06-26 | HKD 14.79 | -0.80% | HKD 14.84 | HKD 14.95 | HKD 14.63 | 6.90M |
| 2026-06-25 | HKD 14.91 | -1.84% | HKD 15.02 | HKD 15.19 | HKD 14.80 | 4.59M |
| 2026-06-24 | HKD 15.19 | -1.49% | HKD 15.42 | HKD 15.42 | HKD 15.01 | 3.73M |
| 2026-06-23 | HKD 15.42 | -3.69% | HKD 15.99 | HKD 16.01 | HKD 15.20 | 7.24M |
| 2026-06-22 | HKD 16.01 | +0.31% | HKD 15.86 | HKD 16.08 | HKD 15.62 | 3.69M |
| 2026-06-18 | HKD 15.96 | -1.54% | HKD 16.22 | HKD 16.22 | HKD 15.79 | 6.52M |
| 2026-06-17 | HKD 16.21 | -1.76% | HKD 16.50 | HKD 16.62 | HKD 16.05 | 4.86M |
| 2026-06-16 | HKD 16.50 | -2.37% | HKD 16.90 | HKD 16.99 | HKD 16.45 | 6.08M |
| 2026-06-15 | HKD 16.90 | -1.34% | HKD 17.26 | HKD 17.41 | HKD 16.84 | 3.67M |
| 2026-06-12 | HKD 17.13 | -0.29% | HKD 17.10 | HKD 17.43 | HKD 17.03 | 4.79M |
| 2026-06-11 | HKD 17.18 | -1.26% | HKD 17.26 | HKD 17.43 | HKD 17.09 | 4.15M |
| 2026-06-10 | HKD 17.40 | +1.22% | HKD 17.42 | HKD 17.48 | HKD 16.96 | 6.86M |
| 2026-06-09 | HKD 17.19 | -0.69% | HKD 17.41 | HKD 17.41 | HKD 16.97 | 7.07M |
| 2026-06-08 | HKD 17.31 | -1.65% | HKD 17.60 | HKD 17.76 | HKD 17.16 | 3.65M |
| 2026-06-05 | HKD 17.60 | -1.23% | HKD 17.82 | HKD 17.98 | HKD 17.60 | 5.93M |
| 2026-06-04 | HKD 17.82 | -1.76% | HKD 18.05 | HKD 18.19 | HKD 17.73 | 3.91M |
| 2026-06-03 | HKD 18.14 | +0.50% | HKD 18.05 | HKD 18.24 | HKD 17.89 | 4.39M |
| 2026-06-02 | HKD 18.05 | +0.17% | HKD 18.06 | HKD 18.16 | HKD 17.92 | 2.98M |
| 2026-06-01 | HKD 18.02 | -2.01% | HKD 17.89 | HKD 18.20 | HKD 17.58 | 1.86M |
| 2026-05-29 | HKD 18.39 | +1.21% | HKD 18.17 | HKD 18.58 | HKD 17.90 | 7.75M |
| 2026-05-28 | HKD 18.17 | -1.25% | HKD 18.30 | HKD 18.30 | HKD 17.96 | 5.85M |
| 2026-05-27 | HKD 18.40 | -1.13% | HKD 18.47 | HKD 18.63 | HKD 18.16 | 4.88M |
| 2026-05-26 | HKD 18.61 | 0.00% | HKD 18.61 | HKD 18.67 | HKD 18.15 | 5.24M |