U.S. Markets close in 1 hr 7 mins

China Gas Holdings Limited (0384.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
21.900-0.450 (-2.01%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2021------
Sep 20, 202122.35022.35021.50021.90021.9008,487,919
Sep 17, 202122.15022.35021.90022.35022.35012,678,510
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, 202122.10022.35021.75022.00022.00013,569,190
Sep 09, 202122.45022.60021.85022.00022.00012,892,540
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, 202123.20023.50022.95023.05023.05011,240,540
Sep 02, 202122.40023.20022.15023.05023.05012,088,200
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, 202122.85023.65022.70023.60023.60011,383,910
Aug 23, 20210.45 Dividend
Aug 20, 202123.95023.95022.70022.95022.50010,405,690
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, 202124.30024.60023.80024.50024.02013,001,350
Aug 10, 202124.80024.85024.30024.50024.0204,585,464
Aug 09, 202124.80025.00024.45024.80024.31415,034,660
Aug 06, 202124.65025.00024.50024.85024.3633,665,885
Aug 05, 202125.00025.00024.35024.85024.3636,615,320
Aug 04, 202125.15025.70024.70024.95024.46111,159,650
Aug 03, 202124.35025.00024.15025.00024.51011,383,480
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, 202124.10024.15022.75023.20022.74510,750,520
Jul 27, 202123.80024.75023.30023.70023.23511,667,000
Jul 26, 202124.05024.25023.40023.65023.18610,799,730
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, 202124.20025.15024.15024.80024.31417,196,510
Jul 14, 202123.60024.30023.50024.10023.62713,755,730
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, 202123.90024.15023.50023.55023.08810,144,980
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, 202123.90024.25023.50023.70023.23521,798,170
Jun 29, 202124.80024.80023.55023.90023.43124,457,170
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202124.85025.20024.25024.65024.16711,139,280
Jun 21, 202123.50024.85023.35024.60024.11826,507,630
Jun 18, 202126.40026.50023.30023.50023.03969,264,750
Jun 17, 202125.55026.85025.50026.80026.27520,057,940
Jun 16, 202124.20026.05024.20025.55025.04957,849,190
Jun 15, 202127.85028.15024.95025.30024.80427,937,030
Jun 11, 202129.50029.85029.05029.60029.0205,320,066
Jun 10, 202129.70029.70029.00029.30028.7256,815,179
Jun 09, 202129.20029.50028.90029.45028.87315,983,140
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, 202129.50029.75029.10029.50028.92211,637,930
May 27, 202128.70029.50028.70029.50028.92217,731,310
May 26, 202128.60028.80028.20028.65028.0887,010,279
May 25, 202128.35028.65028.15028.55027.9906,670,081
May 24, 202128.20028.40027.80028.05027.50011,946,410
May 21, 202128.35028.50027.80028.45027.89212,285,730
May 20, 202127.60028.10027.45028.05027.50014,874,340
May 18, 202126.85027.65026.75027.55027.0109,976,194
May 17, 202126.85027.15026.00026.55026.02914,838,130
May 14, 202127.30027.30026.85026.90026.3736,444,703
May 13, 202127.45027.45026.80026.95026.4227,818,848
May 12, 202127.60027.90027.00027.60027.05912,586,590
May 11, 202127.40027.50026.95027.10026.56910,036,740
May 10, 202128.45028.50027.45027.65027.10816,955,530
May 07, 202128.50028.60027.95028.05027.5009,440,626
May 06, 202128.65028.70028.00028.40027.84317,816,430
May 05, 202129.10029.30028.25028.25027.69660,748,030
May 04, 202128.45028.95028.10028.80028.23522,848,470
May 03, 202128.30028.70027.80028.00027.45116,271,850
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...