China Gas Industry Investment Holdings Co.Ltd. 1940
HKEX · Hong Kong SAR China · Utilities
HKD 1.250.00 (0.00%)
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 1.25 | -0.40% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-09-29 | HKD 1.25 | +1.21% | HKD 1.26 | HKD 1.26 | HKD 1.25 | 194.00K |
| 2026-09-28 | HKD 1.24 | 0.00% | HKD 1.20 | HKD 1.24 | HKD 1.12 | 486.00K |
| 2026-09-25 | HKD 1.24 | -1.98% | HKD 1.26 | HKD 1.26 | HKD 1.24 | 8.00K |
| 2026-09-24 | HKD 1.26 | +1.61% | HKD 1.24 | HKD 1.28 | HKD 1.23 | 434.00K |
| 2026-09-23 | HKD 1.24 | -6.42% | HKD 1.25 | HKD 1.29 | HKD 1.24 | 62.00K |
| 2026-09-22 | HKD 1.33 | -1.12% | HKD 1.33 | HKD 1.33 | HKD 1.33 | 0 |
| 2026-09-21 | HKD 1.34 | 0.00% | HKD 1.34 | HKD 1.34 | HKD 1.34 | 0 |
| 2026-09-18 | HKD 1.34 | +4.69% | HKD 1.34 | HKD 1.34 | HKD 1.34 | 0 |
| 2026-09-17 | HKD 1.28 | +3.64% | HKD 1.28 | HKD 1.30 | HKD 1.28 | 160.00K |
| 2026-09-16 | HKD 1.24 | -6.08% | HKD 1.32 | HKD 1.32 | HKD 1.22 | 128.00K |
| 2026-09-15 | HKD 1.32 | -1.87% | HKD 1.33 | HKD 1.33 | HKD 1.26 | 58.00K |
| 2026-09-14 | HKD 1.34 | -0.37% | HKD 1.34 | HKD 1.34 | HKD 1.34 | 0 |
| 2026-09-11 | HKD 1.35 | +1.51% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 22.00K |
| 2026-09-10 | HKD 1.33 | +4.74% | HKD 1.33 | HKD 1.33 | HKD 1.33 | 0 |
| 2026-09-09 | HKD 1.26 | -2.32% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 6.00K |
| 2026-09-08 | HKD 1.29 | +1.17% | HKD 1.28 | HKD 1.29 | HKD 1.26 | 92.00K |
| 2026-09-07 | HKD 1.28 | -1.16% | HKD 1.25 | HKD 1.30 | HKD 1.25 | 184.00K |
| 2026-09-04 | HKD 1.29 | -1.89% | HKD 1.25 | HKD 1.30 | HKD 1.25 | 98.00K |
| 2026-09-03 | HKD 1.32 | +1.54% | HKD 1.30 | HKD 1.32 | HKD 1.29 | 112.00K |
| 2026-09-02 | HKD 1.30 | 0.00% | HKD 1.29 | HKD 1.30 | HKD 1.28 | 184.00K |
| 2026-09-01 | HKD 1.30 | -0.38% | HKD 1.31 | HKD 1.33 | HKD 1.30 | 168.00K |
| 2026-08-31 | HKD 1.30 | +0.38% | HKD 1.31 | HKD 1.31 | HKD 1.30 | 274.00K |
| 2026-08-28 | HKD 1.30 | -6.81% | HKD 1.38 | HKD 1.38 | HKD 1.25 | 280.00K |
| 2026-08-27 | HKD 1.39 | +3.33% | HKD 1.36 | HKD 1.41 | HKD 1.36 | 478.00K |
| 2026-08-26 | HKD 1.35 | +7.14% | HKD 1.30 | HKD 1.36 | HKD 1.28 | 502.00K |
| 2026-08-25 | HKD 1.26 | +6.78% | HKD 1.30 | HKD 1.42 | HKD 1.25 | 1.56M |
| 2026-08-24 | HKD 1.18 | +6.31% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-08-21 | HKD 1.11 | 0.00% | HKD 1.07 | HKD 1.11 | HKD 1.07 | 4.00K |
| 2026-08-20 | HKD 1.11 | +0.91% | HKD 1.10 | HKD 1.11 | HKD 1.10 | 64.00K |
| 2026-08-19 | HKD 1.10 | +2.80% | HKD 1.04 | HKD 1.10 | HKD 1.04 | 212.00K |
| 2026-08-18 | HKD 1.07 | -2.73% | HKD 1.10 | HKD 1.10 | HKD 1.07 | 308.00K |
| 2026-08-17 | HKD 1.10 | +6.80% | HKD 1.04 | HKD 1.10 | HKD 1.04 | 152.00K |
| 2026-08-14 | HKD 1.03 | -4.19% | HKD 1.07 | HKD 1.10 | HKD 1.00 | 234.00K |
| 2026-08-13 | HKD 1.08 | +0.47% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-08-12 | HKD 1.07 | -2.73% | HKD 1.00 | HKD 1.10 | HKD 0.97 | 730.00K |
| 2026-08-11 | HKD 1.10 | +0.92% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 110.00K |
| 2026-08-10 | HKD 1.09 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 142.00K |
| 2026-08-07 | HKD 1.09 | -0.91% | HKD 1.10 | HKD 1.11 | HKD 1.09 | 116.00K |
| 2026-08-06 | HKD 1.10 | 0.00% | HKD 1.09 | HKD 1.10 | HKD 1.09 | 46.00K |
| 2026-08-05 | HKD 1.10 | -0.90% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-04 | HKD 1.11 | -0.45% | HKD 1.00 | HKD 1.13 | HKD 1.00 | 174.00K |
| 2026-08-03 | HKD 1.12 | -0.45% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-07-31 | HKD 1.12 | +1.82% | HKD 1.12 | HKD 1.12 | HKD 1.08 | 188.00K |
| 2026-07-30 | HKD 1.10 | +2.80% | HKD 1.13 | HKD 1.13 | HKD 1.05 | 442.00K |
| 2026-07-29 | HKD 1.07 | +3.88% | HKD 0.96 | HKD 1.18 | HKD 0.96 | 340.00K |
| 2026-07-28 | HKD 1.03 | -6.36% | HKD 1.08 | HKD 1.12 | HKD 1.01 | 154.00K |
| 2026-07-27 | HKD 1.10 | +0.92% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 20.00K |
| 2026-07-24 | HKD 1.09 | +2.83% | HKD 1.06 | HKD 1.09 | HKD 1.01 | 118.00K |
| 2026-07-23 | HKD 1.06 | -4.50% | HKD 1.11 | HKD 1.11 | HKD 1.01 | 14.00K |
| 2026-07-22 | HKD 1.11 | 0.00% | HKD 1.06 | HKD 1.06 | HKD 1.06 | 6.00K |
| 2026-07-21 | HKD 1.11 | -1.77% | HKD 1.13 | HKD 1.13 | HKD 1.07 | 20.00K |
| 2026-07-20 | HKD 1.13 | -0.88% | HKD 1.08 | HKD 1.14 | HKD 1.04 | 318.00K |
| 2026-07-17 | HKD 1.14 | +1.79% | HKD 1.07 | HKD 1.14 | HKD 0.99 | 158.00K |
| 2026-07-16 | HKD 1.12 | -4.27% | HKD 1.17 | HKD 1.17 | HKD 1.06 | 68.00K |
| 2026-07-15 | HKD 1.17 | -0.85% | HKD 1.18 | HKD 1.42 | HKD 1.12 | 976.00K |
| 2026-07-14 | HKD 1.18 | +37.21% | HKD 0.86 | HKD 1.18 | HKD 0.86 | 1.45M |
| 2026-07-13 | HKD 0.86 | -3.37% | HKD 0.91 | HKD 0.94 | HKD 0.79 | 518.00K |
| 2026-07-10 | HKD 0.89 | +7.23% | HKD 0.83 | HKD 0.90 | HKD 0.83 | 196.00K |
| 2026-07-09 | HKD 0.83 | -7.78% | HKD 0.90 | HKD 0.90 | HKD 0.82 | 372.00K |
| 2026-07-08 | HKD 0.90 | 0.00% | HKD 0.85 | HKD 0.90 | HKD 0.80 | 184.00K |
| 2026-07-07 | HKD 0.90 | -9.09% | HKD 0.94 | HKD 0.94 | HKD 0.88 | 196.00K |
| 2026-07-06 | HKD 0.99 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 0.93 | 216.00K |
| 2026-07-03 | HKD 0.99 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 0.92 | 118.00K |
| 2026-07-02 | HKD 0.99 | -8.33% | HKD 1.01 | HKD 1.04 | HKD 0.99 | 366.00K |
| 2026-06-30 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.09 | HKD 1.08 | 32.00K |
| 2026-06-29 | HKD 1.08 | +4.85% | HKD 1.03 | HKD 1.08 | HKD 1.03 | 22.00K |
| 2026-06-26 | HKD 1.03 | -0.96% | HKD 1.00 | HKD 1.03 | HKD 1.00 | 202.00K |
| 2026-06-25 | HKD 1.04 | +4.00% | HKD 1.00 | HKD 1.12 | HKD 1.00 | 176.00K |
| 2026-06-24 | HKD 1.00 | 0.00% | HKD 0.82 | HKD 1.00 | HKD 0.82 | 522.00K |
| 2026-06-23 | HKD 1.00 | +2.04% | HKD 0.94 | HKD 1.02 | HKD 0.78 | 2.96M |
| 2026-06-22 | HKD 0.98 | -6.67% | HKD 1.09 | HKD 1.09 | HKD 0.97 | 230.00K |
| 2026-06-18 | HKD 1.05 | -3.67% | HKD 1.03 | HKD 1.06 | HKD 1.03 | 96.00K |
| 2026-06-17 | HKD 1.09 | -2.68% | HKD 1.10 | HKD 1.10 | HKD 1.06 | 124.00K |
| 2026-06-16 | HKD 1.12 | -1.75% | HKD 1.14 | HKD 1.14 | HKD 1.03 | 278.00K |
| 2026-06-15 | HKD 1.14 | 0.00% | HKD 1.13 | HKD 1.14 | HKD 1.02 | 814.00K |
| 2026-06-12 | HKD 1.14 | +7.55% | HKD 1.05 | HKD 1.14 | HKD 1.05 | 80.00K |
| 2026-06-11 | HKD 1.06 | -2.75% | HKD 1.09 | HKD 1.12 | HKD 1.02 | 474.00K |
| 2026-06-10 | HKD 1.09 | -0.91% | HKD 1.03 | HKD 1.09 | HKD 1.02 | 280.00K |
| 2026-06-09 | HKD 1.10 | 0.00% | HKD 1.06 | HKD 1.14 | HKD 1.00 | 730.00K |
| 2026-06-08 | HKD 1.10 | -2.65% | HKD 1.07 | HKD 1.13 | HKD 1.07 | 66.00K |
| 2026-06-05 | HKD 1.13 | -0.88% | HKD 1.09 | HKD 1.13 | HKD 1.09 | 56.00K |
| 2026-06-04 | HKD 1.14 | -4.20% | HKD 1.00 | HKD 1.17 | HKD 1.00 | 688.00K |
| 2026-06-03 | HKD 1.19 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.19 | 4.00K |
| 2026-06-02 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 0 |
| 2026-06-01 | HKD 1.19 | 0.00% | HKD 1.15 | HKD 1.22 | HKD 1.15 | 178.00K |
| 2026-05-29 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 34.00K |
| 2026-05-28 | HKD 1.19 | -0.83% | HKD 1.15 | HKD 1.19 | HKD 1.05 | 182.00K |
| 2026-05-27 | HKD 1.20 | -4.00% | HKD 1.19 | HKD 1.29 | HKD 1.14 | 444.00K |
| 2026-05-26 | HKD 1.25 | +3.31% | HKD 1.21 | HKD 1.27 | HKD 1.21 | 58.00K |