Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

China Gas Holdings Limited (0384.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
20.750-0.200 (-0.95%)
At close: 4:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202121.30021.30020.30020.75020.7508,566,078
Oct 12, 202120.65021.00020.40020.95020.9508,162,867
Oct 11, 202120.95021.10020.35020.65020.6509,730,494
Oct 08, 202121.55021.70020.80020.95020.9508,838,373
Oct 07, 202121.15021.65020.85021.35021.3504,875,124
Oct 06, 202121.25021.55021.00021.05021.0507,690,071
Oct 05, 202121.25021.70020.80021.25021.25012,488,609
Oct 04, 202123.00023.05021.00021.25021.25021,464,393
Sep 30, 202122.60023.00022.25023.00023.00011,375,313
Sep 29, 202122.25022.90022.00022.45022.45010,376,613
Sep 28, 202121.15022.40021.15021.90021.90012,737,812
Sep 27, 202121.70021.85020.65021.15021.15014,321,931
Sep 24, 202122.75022.80021.35021.40021.40015,100,110
Sep 23, 202122.35022.65022.00022.60022.60010,115,332
Sep 21, 202121.90022.20021.60021.90021.9004,774,422
Sep 20, 202122.35022.35021.50021.90021.9008,487,919
Sep 17, 202122.15022.35021.90022.35022.35012,678,513
Sep 16, 202122.55022.60021.65022.00022.0007,583,900
Sep 15, 202122.30022.65022.20022.40022.4006,557,286
Sep 14, 202122.00022.45022.00022.20022.2008,426,573
Sep 13, 202122.00022.05021.55021.70021.7007,570,496
Sep 10, 202122.10022.35021.75022.00022.00013,569,195
Sep 09, 202122.45022.60021.85022.00022.00012,892,544
Sep 08, 202122.75022.90022.45022.60022.6004,884,201
Sep 07, 202122.75023.00022.60022.70022.7004,805,014
Sep 06, 202123.15023.30022.50022.70022.7007,864,237
Sep 03, 202123.20023.50022.95023.05023.05011,240,542
Sep 02, 202122.40023.20022.15023.05023.05012,088,206
Sep 01, 202122.55022.70022.20022.40022.4008,707,650
Aug 31, 202122.50022.75021.55022.55022.55017,631,050
Aug 30, 202122.55022.80022.30022.55022.5506,512,003
Aug 27, 202122.50022.90022.30022.60022.6007,797,831
Aug 26, 202122.90023.15022.05022.40022.4007,769,383
Aug 25, 202122.95023.20022.60022.90022.9007,740,851
Aug 24, 202123.60023.65022.85022.95022.9508,303,050
Aug 23, 202122.85023.65022.70023.60023.60011,383,918
Aug 23, 20210.45 Dividend
Aug 20, 202123.95023.95022.70022.95022.50010,405,695
Aug 19, 202123.95024.35023.40023.55023.0886,222,288
Aug 18, 202124.10024.45024.00024.20023.7259,232,874
Aug 17, 202124.60024.60023.85024.00023.5297,465,902
Aug 16, 202124.85024.90024.40024.55024.0695,194,110
Aug 13, 202124.05024.75024.05024.60024.1186,209,699
Aug 12, 202124.70024.80024.35024.50024.0204,786,455
Aug 11, 202124.30024.60023.80024.50024.02013,001,356
Aug 10, 202124.80024.85024.30024.50024.0204,585,464
Aug 09, 202124.80025.00024.45024.80024.31415,034,667
Aug 06, 202124.65025.00024.50024.85024.3633,665,885
Aug 05, 202125.00025.00024.35024.85024.3636,615,320
Aug 04, 202125.15025.70024.70024.95024.46111,159,654
Aug 03, 202124.35025.00024.15025.00024.51011,383,483
Aug 02, 202124.00024.45023.70024.35023.8737,802,257
Jul 30, 202123.55024.00023.35024.00023.5297,792,484
Jul 29, 202123.45023.90022.90023.55023.0889,150,830
Jul 28, 202124.10024.15022.75023.20022.74510,750,522
Jul 27, 202123.80024.75023.30023.70023.23511,667,008
Jul 26, 202124.05024.25023.40023.65023.18610,799,733
Jul 23, 202124.25024.40023.45023.70023.2355,121,282
Jul 22, 202123.80024.30023.75024.25023.7755,597,233
Jul 21, 202124.10024.30023.40023.75023.2849,898,522
Jul 20, 202124.40024.45023.75024.00023.5297,230,959
Jul 19, 202124.60024.95024.30024.50024.0207,128,937
Jul 16, 202125.00025.15024.30024.50024.0207,920,113
Jul 15, 202124.20025.15024.15024.80024.31417,196,515
Jul 14, 202123.60024.30023.50024.10023.62713,755,738
Jul 13, 202123.45023.95023.35023.80023.3335,778,739
Jul 12, 202123.45023.80023.00023.15022.6966,567,798
Jul 09, 202123.60023.60023.00023.35022.8928,989,082
Jul 08, 202123.90024.15023.50023.55023.08810,144,983
Jul 07, 202123.50023.90023.20023.70023.2357,893,246
Jul 06, 202123.65024.00023.50023.50023.0394,575,956
Jul 05, 202123.60024.10023.50023.70023.2354,937,293
Jul 02, 202123.70023.90023.25023.65023.18619,555,720
Jun 30, 202123.90024.25023.50023.70023.23521,798,175
Jun 29, 202124.80024.80023.55023.90023.43124,457,174
Jun 28, 202125.80025.80024.75025.30024.8048,356,503
Jun 25, 202125.00025.65024.70025.15024.65714,245,416
Jun 24, 202125.25025.70024.70024.80024.31414,050,253
Jun 23, 202124.75025.45024.75025.25024.75512,115,950
Jun 22, 202124.85025.20024.25024.65024.16711,139,283
Jun 21, 202123.50024.85023.35024.60024.11826,507,633
Jun 18, 202126.40026.50023.30023.50023.03969,264,759
Jun 17, 202125.55026.85025.50026.80026.27520,057,942
Jun 16, 202124.20026.05024.20025.55025.04957,849,199
Jun 15, 202125.30025.30025.30025.30024.804-
Jun 11, 202129.50029.85029.05029.60029.0205,320,066
Jun 10, 202129.70029.70029.00029.30028.7256,815,179
Jun 09, 202129.20029.50028.90029.45028.87315,983,147
Jun 08, 202129.75029.95029.20029.30028.7253,585,633
Jun 07, 202128.45029.65028.30029.65029.0697,989,848
Jun 04, 202129.05029.05028.45028.65028.0886,642,293
Jun 03, 202129.05029.20028.70028.95028.3824,840,235
Jun 02, 202128.80029.35028.60029.05028.4804,815,617
Jun 01, 202129.15029.15028.50028.65028.0886,054,799
May 31, 202129.45029.50028.75028.95028.3828,574,336
May 28, 202129.50029.75029.10029.50028.92211,637,934
May 27, 202128.70029.50028.70029.50028.92217,731,317
May 26, 202128.60028.80028.20028.65028.0887,010,279
May 25, 202128.35028.65028.15028.55027.9906,670,081
May 24, 202128.20028.40027.80028.05027.50011,946,415
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement