Sino Gas Holdings Group Limited 1759
HKEX · Hong Kong SAR China · Utilities
HKD 0.8000+0.01 (+0.63%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-29 | HKD 0.80 | +0.63% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 279.00K |
| 2026-09-28 | HKD 0.80 | +6.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 0 |
| 2026-09-25 | HKD 0.75 | -2.60% | HKD 0.75 | HKD 0.75 | HKD 0.74 | 31.00K |
| 2026-09-24 | HKD 0.77 | -1.91% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 33.00K |
| 2026-09-23 | HKD 0.79 | -0.63% | HKD 0.85 | HKD 0.85 | HKD 0.79 | 206.00K |
| 2026-09-22 | HKD 0.79 | +1.28% | HKD 0.79 | HKD 0.79 | HKD 0.79 | 402.00K |
| 2026-09-21 | HKD 0.78 | +4.00% | HKD 0.85 | HKD 0.85 | HKD 0.78 | 30.00K |
| 2026-09-18 | HKD 0.75 | +2.74% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-09-17 | HKD 0.73 | +6.57% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 24.00K |
| 2026-09-16 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-09-15 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-09-14 | HKD 0.69 | +1.48% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 10.00K |
| 2026-09-11 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-09-10 | HKD 0.68 | +0.75% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 117.00K |
| 2026-09-09 | HKD 0.67 | -0.74% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 55.00K |
| 2026-09-08 | HKD 0.68 | -2.17% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 113.00K |
| 2026-09-07 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 119.00K |
| 2026-09-04 | HKD 0.69 | +1.47% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-09-03 | HKD 0.68 | 0.00% | HKD 0.65 | HKD 0.68 | HKD 0.63 | 38.00K |
| 2026-09-02 | HKD 0.68 | -2.16% | HKD 0.65 | HKD 0.68 | HKD 0.63 | 59.00K |
| 2026-09-01 | HKD 0.69 | -1.42% | HKD 0.65 | HKD 0.69 | HKD 0.65 | 41.00K |
| 2026-08-31 | HKD 0.70 | -2.08% | HKD 0.70 | HKD 0.70 | HKD 0.66 | 196.00K |
| 2026-08-28 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-27 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-08-26 | HKD 0.72 | +5.88% | HKD 0.68 | HKD 0.73 | HKD 0.68 | 22.00K |
| 2026-08-25 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-08-24 | HKD 0.68 | -0.73% | HKD 0.69 | HKD 0.75 | HKD 0.68 | 157.00K |
| 2026-08-21 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-08-20 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.65 | 35.00K |
| 2026-08-19 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 21.00K |
| 2026-08-18 | HKD 0.69 | 0.00% | HKD 0.64 | HKD 0.69 | HKD 0.64 | 97.00K |
| 2026-08-17 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-08-14 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-08-13 | HKD 0.69 | -0.71% | HKD 0.68 | HKD 0.70 | HKD 0.68 | 9.00K |
| 2026-08-12 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-11 | HKD 0.70 | +2.19% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 2.00K |
| 2026-08-10 | HKD 0.69 | +0.74% | HKD 0.69 | HKD 0.69 | HKD 0.64 | 136.00K |
| 2026-08-07 | HKD 0.68 | -2.16% | HKD 0.70 | HKD 0.70 | HKD 0.64 | 144.00K |
| 2026-08-06 | HKD 0.69 | -0.71% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-08-05 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-04 | HKD 0.70 | +2.94% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-03 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.63 | 16.00K |
| 2026-07-31 | HKD 0.68 | -5.56% | HKD 0.72 | HKD 0.72 | HKD 0.60 | 843.00K |
| 2026-07-30 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-29 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-28 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-27 | HKD 0.72 | -4.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-07-24 | HKD 0.75 | -1.32% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 0 |
| 2026-07-23 | HKD 0.76 | +4.11% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 21.00K |
| 2026-07-22 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-07-21 | HKD 0.73 | +8.96% | HKD 0.67 | HKD 0.73 | HKD 0.67 | 484.00K |
| 2026-07-20 | HKD 0.67 | -1.47% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-07-17 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-07-16 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-15 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-14 | HKD 0.70 | -1.41% | HKD 0.70 | HKD 0.71 | HKD 0.67 | 20.00K |
| 2026-07-13 | HKD 0.71 | +4.41% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-07-10 | HKD 0.68 | +3.03% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 45.00K |
| 2026-07-09 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-08 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-07 | HKD 0.66 | -2.94% | HKD 0.62 | HKD 0.67 | HKD 0.61 | 171.00K |
| 2026-07-06 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.63 | 78.00K |
| 2026-07-03 | HKD 0.69 | -8.00% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 35.00K |
| 2026-07-02 | HKD 0.75 | +7.14% | HKD 0.66 | HKD 0.75 | HKD 0.60 | 159.00K |
| 2026-06-30 | HKD 0.70 | 0.00% | HKD 0.67 | HKD 0.74 | HKD 0.55 | 20.00K |
| 2026-06-29 | HKD 0.70 | +11.11% | HKD 0.55 | HKD 0.74 | HKD 0.55 | 46.00K |
| 2026-06-26 | HKD 0.63 | -4.55% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-06-25 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-06-24 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-06-23 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-06-22 | HKD 0.66 | +11.86% | HKD 0.62 | HKD 0.67 | HKD 0.60 | 137.00K |
| 2026-06-18 | HKD 0.59 | +5.36% | HKD 0.56 | HKD 0.62 | HKD 0.53 | 138.00K |
| 2026-06-17 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.60 | HKD 0.52 | 282.00K |
| 2026-06-16 | HKD 0.56 | -12.50% | HKD 0.71 | HKD 0.71 | HKD 0.49 | 2.53M |
| 2026-06-15 | HKD 0.64 | -1.54% | HKD 0.63 | HKD 0.65 | HKD 0.60 | 198.00K |
| 2026-06-12 | HKD 0.65 | -1.52% | HKD 0.67 | HKD 0.72 | HKD 0.60 | 145.00K |
| 2026-06-11 | HKD 0.66 | -1.49% | HKD 0.61 | HKD 0.68 | HKD 0.57 | 590.00K |
| 2026-06-10 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.69 | HKD 0.60 | 240.00K |
| 2026-06-09 | HKD 0.68 | -17.07% | HKD 0.70 | HKD 0.77 | HKD 0.60 | 451.00K |
| 2026-06-08 | HKD 0.82 | +32.26% | HKD 0.64 | HKD 0.82 | HKD 0.59 | 276.00K |
| 2026-06-05 | HKD 0.62 | -15.07% | HKD 0.76 | HKD 0.76 | HKD 0.55 | 1.74M |
| 2026-06-04 | HKD 0.73 | -25.51% | HKD 0.90 | HKD 0.90 | HKD 0.70 | 258.00K |
| 2026-06-03 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-06-02 | HKD 0.98 | -1.01% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-06-01 | HKD 0.99 | 0.00% | HKD 0.94 | HKD 0.99 | HKD 0.94 | 10.00K |
| 2026-05-29 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-05-28 | HKD 0.99 | +12.50% | HKD 0.90 | HKD 1.02 | HKD 0.90 | 6.00K |
| 2026-05-27 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |
| 2026-05-26 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 0 |