China Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.085 | 5.085 | 4.970 | 5.045 | 5.045 | 19,853,329 |
| 2026-10-20 | 5.125 | 5.125 | 4.995 | 5.035 | 5.035 | 21,641,725 |
| 2026-10-16 | 5.150 | 5.195 | 5.090 | 5.125 | 5.125 | 22,707,309 |
| 2026-10-15 | 5.140 | 5.140 | 5.030 | 5.095 | 5.095 | 22,293,437 |
| 2026-10-14 | 5.065 | 5.150 | 5.010 | 5.140 | 5.140 | 20,951,214 |
| 2026-10-13 | 5.135 | 5.135 | 4.960 | 5.090 | 5.090 | 26,816,435 |
| 2026-10-12 | 5.230 | 5.280 | 5.075 | 5.135 | 5.135 | 21,938,108 |
| 2026-10-09 | 5.300 | 5.395 | 5.200 | 5.230 | 5.230 | 13,046,622 |
| 2026-10-08 | 5.415 | 5.470 | 5.290 | 5.300 | 5.300 | 10,017,382 |
| 2026-10-07 | 5.370 | 5.430 | 5.360 | 5.430 | 5.430 | 2,788,448 |
| 2026-10-06 | 5.430 | 5.430 | 5.365 | 5.400 | 5.400 | 4,607,303 |
| 2026-10-05 | 5.325 | 5.370 | 5.270 | 5.370 | 5.370 | 3,380,923 |
| 2026-10-02 | 5.470 | 5.470 | 5.305 | 5.340 | 5.340 | 4,166,400 |
| 2026-09-30 | 5.310 | 5.510 | 5.270 | 5.510 | 5.510 | 30,136,319 |
| 2026-09-29 | 5.415 | 5.415 | 5.245 | 5.325 | 5.325 | 15,052,800 |
| 2026-09-28 | 5.380 | 5.425 | 5.360 | 5.375 | 5.375 | 9,782,200 |
| 2026-09-25 | 5.350 | 5.410 | 5.310 | 5.380 | 5.380 | 7,802,106 |
| 2026-09-24 | 5.395 | 5.410 | 5.340 | 5.410 | 5.410 | 4,386,601 |
| 2026-09-23 | 5.355 | 5.400 | 5.330 | 5.370 | 5.370 | 7,432,379 |
| 2026-09-22 | 5.370 | 5.440 | 5.330 | 5.360 | 5.360 | 5,829,924 |
| 2026-09-21 | 5.400 | 5.415 | 5.350 | 5.390 | 5.390 | 9,189,652 |
| 2026-09-18 | 5.360 | 5.445 | 5.360 | 5.400 | 5.400 | 17,415,477 |
| 2026-09-17 | 5.530 | 5.530 | 5.335 | 5.390 | 5.390 | 7,024,299 |
| 2026-09-16 | 5.360 | 5.530 | 5.360 | 5.530 | 5.530 | 9,456,515 |
| 2026-09-15 | 5.400 | 5.490 | 5.345 | 5.460 | 5.460 | 15,322,857 |
| 2026-09-14 | 5.365 | 5.470 | 5.310 | 5.415 | 5.415 | 12,393,030 |
| 2026-09-11 | 5.540 | 5.540 | 5.320 | 5.365 | 5.365 | 27,233,673 |
| 2026-09-10 | 5.600 | 5.600 | 5.480 | 5.540 | 5.540 | 11,821,753 |
| 2026-09-09 | 5.760 | 5.760 | 5.575 | 5.605 | 5.605 | 10,578,323 |
| 2026-09-08 | 5.665 | 5.745 | 5.580 | 5.745 | 5.745 | 17,427,837 |
| 2026-09-07 | 5.730 | 5.730 | 5.600 | 5.640 | 5.640 | 12,544,420 |
| 2026-09-04 | 5.740 | 5.790 | 5.620 | 5.660 | 5.660 | 13,337,301 |
| 2026-09-03 | 5.555 | 5.745 | 5.555 | 5.675 | 5.675 | 7,359,671 |
| 2026-09-02 | 5.565 | 5.675 | 5.510 | 5.640 | 5.640 | 9,460,282 |
| 2026-09-01 | 5.695 | 5.815 | 5.525 | 5.570 | 5.570 | 19,177,730 |
| 2026-08-31 | 5.665 | 5.685 | 5.590 | 5.665 | 5.665 | 34,412,742 |
| 2026-08-28 | 5.585 | 5.695 | 5.505 | 5.685 | 5.685 | 13,728,082 |
| 2026-08-27 | 5.635 | 5.635 | 5.510 | 5.585 | 5.585 | 10,744,046 |
| 2026-08-26 | 5.660 | 5.685 | 5.560 | 5.590 | 5.590 | 10,307,821 |
| 2026-08-25 | 5.660 | 5.735 | 5.610 | 5.625 | 5.625 | 8,454,811 |
| 2026-08-24 | 5.965 | 5.965 | 5.765 | 5.850 | 5.850 | 16,637,251 |
| 2026-08-21 | 5.900 | 5.935 | 5.845 | 5.935 | 5.935 | 11,158,885 |
| 2026-08-20 | 5.760 | 5.915 | 5.740 | 5.900 | 5.900 | 14,398,747 |
| 2026-08-19 | 5.685 | 5.760 | 5.565 | 5.760 | 5.760 | 13,234,742 |
| 2026-08-18 | 5.595 | 5.670 | 5.575 | 5.640 | 5.640 | 10,160,493 |
| 2026-08-17 | 5.580 | 5.655 | 5.580 | 5.595 | 5.595 | 9,841,923 |
| 2026-08-14 | 5.560 | 5.595 | 5.510 | 5.575 | 5.575 | 10,571,200 |
| 2026-08-13 | 5.635 | 5.645 | 5.555 | 5.560 | 5.560 | 9,209,786 |
| 2026-08-12 | 5.630 | 5.635 | 5.555 | 5.635 | 5.635 | 13,877,887 |
| 2026-08-11 | 5.680 | 5.710 | 5.635 | 5.655 | 5.655 | 9,184,861 |
| 2026-08-10 | 5.705 | 5.755 | 5.640 | 5.680 | 5.680 | 16,683,206 |
| 2026-08-07 | 5.880 | 5.880 | 5.660 | 5.705 | 5.705 | 14,394,448 |
| 2026-08-06 | 6.020 | 6.020 | 5.850 | 5.880 | 5.880 | 15,516,711 |
| 2026-08-05 | 5.995 | 6.020 | 5.915 | 6.020 | 6.020 | 10,444,294 |
| 2026-08-04 | 6.085 | 6.140 | 5.975 | 6.010 | 6.010 | 9,096,125 |
| 2026-08-03 | 6.110 | 6.150 | 6.030 | 6.085 | 6.085 | 11,713,004 |
| 2026-07-31 | 6.300 | 6.300 | 6.110 | 6.110 | 6.110 | 21,043,161 |
| 2026-07-30 | 6.190 | 6.300 | 6.180 | 6.300 | 6.300 | 10,913,200 |
| 2026-07-29 | 5.980 | 6.200 | 5.980 | 6.190 | 6.190 | 10,449,769 |
| 2026-07-28 | 5.890 | 5.970 | 5.830 | 5.970 | 5.970 | 8,961,310 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-23 | 0.3500 HKD |
| 2024-01-04 | 0.1500 HKD |
| 2023-08-25 | 0.4000 HKD |
| 2023-01-05 | 0.1000 HKD |
| 2022-08-23 | 0.4500 HKD |
| 2022-01-06 | 0.1000 HKD |
| 2021-08-23 | 0.4500 HKD |
| 2021-01-07 | 0.1000 HKD |
| 2020-08-25 | 0.4000 HKD |
| 2020-01-09 | 0.1000 HKD |
| 2019-08-26 | 0.3600 HKD |
| 2019-01-10 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.