Zhonghua Gas Holdings Ltd. 8246
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.6600-0.01 (-1.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.66 | -1.49% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 25.00K |
| 2026-09-30 | HKD 0.67 | -1.47% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 70.00K |
| 2026-09-29 | HKD 0.68 | -5.56% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 125.00K |
| 2026-09-28 | HKD 0.72 | +4.35% | HKD 0.69 | HKD 0.69 | HKD 0.69 |
| 20.00K |
| 2026-09-25 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.70 | HKD 0.63 | 270.00K |
| 2026-09-24 | HKD 0.69 | -7.33% | HKD 0.65 | HKD 0.69 | HKD 0.64 | 100.00K |
| 2026-09-23 | HKD 0.75 | +8.70% | HKD 0.65 | HKD 0.70 | HKD 0.63 | 155.00K |
| 2026-09-22 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-09-21 | HKD 0.69 | -0.71% | HKD 0.65 | HKD 0.69 | HKD 0.63 | 25.00K |
| 2026-09-18 | HKD 0.70 | +0.72% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 5.00K |
| 2026-09-17 | HKD 0.69 | +2.21% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 10.00K |
| 2026-09-16 | HKD 0.68 | +6.25% | HKD 0.64 | HKD 0.68 | HKD 0.64 | 15.00K |
| 2026-09-15 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-09-14 | HKD 0.64 | -3.03% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 25.00K |
| 2026-09-11 | HKD 0.66 | 0.00% | HKD 0.63 | HKD 0.66 | HKD 0.62 | 35.00K |
| 2026-09-10 | HKD 0.66 | -5.04% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 60.00K |
| 2026-09-09 | HKD 0.69 | -0.71% | HKD 0.65 | HKD 0.70 | HKD 0.64 | 55.00K |
| 2026-09-08 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 45.00K |
| 2026-09-07 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-09-04 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 15.00K |
| 2026-09-03 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-09-02 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.65 | 10.00K |
| 2026-09-01 | HKD 0.70 | +7.69% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 10.00K |
| 2026-08-31 | HKD 0.65 | -14.47% | HKD 0.76 | HKD 0.76 | HKD 0.65 | 20.00K |
| 2026-08-28 | HKD 0.76 | +10.95% | HKD 0.68 | HKD 0.76 | HKD 0.68 | 30.00K |
| 2026-08-27 | HKD 0.69 | +7.03% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 30.00K |
| 2026-08-26 | HKD 0.64 | +6.67% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 35.00K |
| 2026-08-25 | HKD 0.60 | -25.00% | HKD 0.80 | HKD 0.80 | HKD 0.58 | 230.00K |
| 2026-08-24 | HKD 0.80 | +6.67% | HKD 0.74 | HKD 0.80 | HKD 0.74 | 25.00K |
| 2026-08-21 | HKD 0.75 | +7.14% | HKD 0.75 | HKD 0.75 | HKD 0.75 | 5.00K |
| 2026-08-20 | HKD 0.70 | +7.69% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-08-19 | HKD 0.65 | +3.17% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-08-18 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-17 | HKD 0.63 | +6.78% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 70.00K |
| 2026-08-14 | HKD 0.59 | -1.67% | HKD 0.56 | HKD 0.59 | HKD 0.56 | 30.00K |
| 2026-08-13 | HKD 0.60 | -0.83% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-08-12 | HKD 0.61 | 0.00% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 200.00K |
| 2026-08-11 | HKD 0.61 | -0.82% | HKD 0.61 | HKD 0.61 | HKD 0.61 | 40.00K |
| 2026-08-10 | HKD 0.61 | +1.67% | HKD 0.60 | HKD 0.61 | HKD 0.60 | 25.00K |
| 2026-08-07 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 10.00K |
| 2026-08-06 | HKD 0.60 | -0.83% | HKD 0.62 | HKD 0.63 | HKD 0.60 | 60.00K |
| 2026-08-05 | HKD 0.61 | -5.47% | HKD 0.64 | HKD 0.64 | HKD 0.60 | 85.00K |
| 2026-08-04 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 5.00K |
| 2026-08-03 | HKD 0.64 | -1.54% | HKD 0.63 | HKD 0.65 | HKD 0.62 | 65.00K |
| 2026-07-31 | HKD 0.65 | +1.56% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 10.00K |
| 2026-07-30 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-07-29 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 10.00K |
| 2026-07-28 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-07-27 | HKD 0.64 | -1.54% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 30.00K |
| 2026-07-24 | HKD 0.65 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 95.00K |
| 2026-07-23 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 25.00K |
| 2026-07-22 | HKD 0.65 | -2.99% | HKD 0.64 | HKD 0.66 | HKD 0.63 | 115.00K |
| 2026-07-21 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 70.00K |
| 2026-07-20 | HKD 0.67 | 0.00% | HKD 0.65 | HKD 0.67 | HKD 0.63 | 45.00K |
| 2026-07-17 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 75.00K |
| 2026-07-16 | HKD 0.67 | -1.47% | HKD 0.66 | HKD 0.68 | HKD 0.63 | 170.00K |
| 2026-07-15 | HKD 0.68 | -1.45% | HKD 0.67 | HKD 0.68 | HKD 0.66 | 90.00K |
| 2026-07-14 | HKD 0.69 | 0.00% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 145.00K |
| 2026-07-13 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.65 | 81.00K |
| 2026-07-10 | HKD 0.69 | 0.00% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 45.00K |
| 2026-07-09 | HKD 0.69 | 0.00% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 40.00K |
| 2026-07-08 | HKD 0.69 | 0.00% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 40.00K |
| 2026-07-07 | HKD 0.69 | -1.43% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 85.00K |
| 2026-07-06 | HKD 0.70 | -2.78% | HKD 0.70 | HKD 0.70 | HKD 0.67 | 135.00K |
| 2026-07-03 | HKD 0.72 | +2.86% | HKD 0.67 | HKD 0.72 | HKD 0.67 | 105.00K |
| 2026-07-02 | HKD 0.70 | -4.11% | HKD 0.73 | HKD 0.73 | HKD 0.66 | 130.00K |
| 2026-06-30 | HKD 0.73 | -2.67% | HKD 0.71 | HKD 0.75 | HKD 0.67 | 150.00K |
| 2026-06-29 | HKD 0.75 | +2.74% | HKD 0.75 | HKD 0.75 | HKD 0.74 | 30.00K |
| 2026-06-26 | HKD 0.73 | -2.67% | HKD 0.69 | HKD 0.73 | HKD 0.68 | 45.00K |
| 2026-06-25 | HKD 0.75 | +7.14% | HKD 0.66 | HKD 0.75 | HKD 0.66 | 50.00K |
| 2026-06-24 | HKD 0.70 | +9.38% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 60.00K |
| 2026-06-23 | HKD 0.64 | -14.67% | HKD 0.73 | HKD 0.73 | HKD 0.60 | 125.00K |
| 2026-06-22 | HKD 0.75 | 0.00% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 50.00K |
| 2026-06-18 | HKD 0.75 | -2.60% | HKD 0.76 | HKD 0.77 | HKD 0.72 | 130.00K |
| 2026-06-17 | HKD 0.77 | +1.32% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-06-16 | HKD 0.76 | -2.56% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 100.00K |
| 2026-06-15 | HKD 0.78 | 0.00% | HKD 0.77 | HKD 0.78 | HKD 0.76 | 65.00K |
| 2026-06-12 | HKD 0.78 | +1.30% | HKD 0.78 | HKD 0.78 | HKD 0.76 | 226.00K |
| 2026-06-11 | HKD 0.77 | -1.28% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-06-10 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-06-09 | HKD 0.78 | 0.00% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 35.00K |
| 2026-06-08 | HKD 0.78 | 0.00% | HKD 0.77 | HKD 0.78 | HKD 0.74 | 65.00K |
| 2026-06-05 | HKD 0.78 | 0.00% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 31.00K |
| 2026-06-04 | HKD 0.78 | 0.00% | HKD 0.77 | HKD 0.79 | HKD 0.73 | 58.00K |
| 2026-06-03 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.80 | HKD 0.78 | 80.00K |
| 2026-06-02 | HKD 0.79 | -1.25% | HKD 0.78 | HKD 0.80 | HKD 0.78 | 106.00K |
| 2026-06-01 | HKD 0.80 | 0.00% | HKD 0.78 | HKD 0.80 | HKD 0.77 | 118.00K |
| 2026-05-29 | HKD 0.80 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.78 | 65.00K |
| 2026-05-28 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.80 | 25.00K |
| 2026-05-27 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.77 | 45.00K |