China Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.830 | 7.910 | 7.710 | 7.800 | 7.800 | 9,822,622 |
| 2026-01-23 | 8.100 | 8.100 | 7.830 | 7.850 | 7.850 | 8,345,168 |
| 2026-01-22 | 7.760 | 8.060 | 7.760 | 8.000 | 8.000 | 13,966,697 |
| 2026-01-21 | 7.720 | 7.770 | 7.650 | 7.760 | 7.760 | 3,271,795 |
| 2026-01-20 | 7.570 | 7.750 | 7.530 | 7.720 | 7.720 | 10,018,610 |
| 2026-01-19 | 7.660 | 7.700 | 7.550 | 7.570 | 7.570 | 6,053,678 |
| 2026-01-16 | 7.670 | 7.750 | 7.590 | 7.670 | 7.670 | 11,955,529 |
| 2026-01-15 | 7.670 | 7.700 | 7.600 | 7.610 | 7.610 | 3,823,655 |
| 2026-01-14 | 7.690 | 7.750 | 7.600 | 7.670 | 7.670 | 5,846,918 |
| 2026-01-13 | 7.680 | 7.780 | 7.650 | 7.690 | 7.690 | 5,653,690 |
| 2026-01-12 | 7.710 | 7.740 | 7.640 | 7.690 | 7.690 | 4,484,245 |
| 2026-01-09 | 7.720 | 7.720 | 7.630 | 7.660 | 7.660 | 4,311,880 |
| 2026-01-08 | 7.520 | 7.780 | 7.520 | 7.720 | 7.720 | 10,187,008 |
| 2026-01-07 | 7.570 | 7.620 | 7.520 | 7.540 | 7.540 | 3,905,030 |
| 2026-01-06 | 7.600 | 7.630 | 7.540 | 7.570 | 7.570 | 5,912,201 |
| 2026-01-05 | 7.700 | 7.720 | 7.520 | 7.590 | 7.590 | 5,866,121 |
| 2026-01-02 | 7.690 | 7.770 | 7.690 | 7.770 | 7.770 | 4,097,200 |
| 2025-12-31 | 7.700 | 7.750 | 7.660 | 7.680 | 7.680 | 3,522,440 |
| 2025-12-30 | 7.830 | 7.830 | 7.660 | 7.670 | 7.670 | 6,342,396 |
| 2025-12-29 | 7.850 | 7.880 | 7.730 | 7.780 | 7.780 | 6,186,321 |
| 2025-12-24 | 7.760 | 7.880 | 7.740 | 7.840 | 7.840 | 1,832,742 |
| 2025-12-23 | 7.810 | 7.870 | 7.740 | 7.760 | 7.760 | 4,127,551 |
| 2025-12-22 | 7.800 | 7.890 | 7.750 | 7.810 | 7.810 | 4,613,609 |
| 2025-12-19 | 7.890 | 7.900 | 7.790 | 7.830 | 7.830 | 9,473,965 |
| 2025-12-18 | 7.820 | 7.890 | 7.800 | 7.840 | 7.840 | 4,546,848 |
| 2025-12-17 | 7.980 | 8.000 | 7.760 | 7.870 | 7.870 | 7,986,565 |
| 2025-12-16 | 8.130 | 8.130 | 7.930 | 8.010 | 8.010 | 3,943,354 |
| 2025-12-15 | 7.980 | 8.120 | 7.910 | 8.060 | 8.060 | 7,392,157 |
| 2025-12-12 | 7.950 | 8.020 | 7.900 | 7.990 | 7.990 | 7,265,020 |
| 2025-12-11 | 8.050 | 8.090 | 7.840 | 7.900 | 7.900 | 9,437,123 |
| 2025-12-10 | 8.100 | 8.100 | 8.000 | 8.060 | 8.060 | 7,097,496 |
| 2025-12-09 | 8.140 | 8.280 | 8.070 | 8.110 | 8.110 | 7,821,881 |
| 2025-12-08 | 8.330 | 8.340 | 8.140 | 8.170 | 8.170 | 4,713,228 |
| 2025-12-05 | 8.420 | 8.420 | 8.220 | 8.320 | 8.320 | 5,205,116 |
| 2025-12-04 | 8.340 | 8.440 | 8.330 | 8.390 | 8.390 | 4,988,421 |
| 2025-12-03 | 8.560 | 8.560 | 8.260 | 8.330 | 8.330 | 5,388,344 |
| 2025-12-02 | 8.140 | 8.580 | 8.120 | 8.560 | 8.560 | 16,004,277 |
| 2025-12-01 | 8.300 | 8.300 | 8.090 | 8.170 | 8.170 | 19,935,925 |
| 2025-11-28 | 8.600 | 8.650 | 8.520 | 8.600 | 8.600 | 5,939,201 |
| 2025-11-27 | 8.700 | 8.720 | 8.540 | 8.610 | 8.610 | 4,225,154 |
| 2025-11-26 | 8.520 | 8.700 | 8.520 | 8.690 | 8.690 | 4,479,552 |
| 2025-11-25 | 8.680 | 8.710 | 8.510 | 8.600 | 8.600 | 9,181,734 |
| 2025-11-24 | 8.420 | 8.740 | 8.410 | 8.740 | 8.740 | 14,712,971 |
| 2025-11-21 | 8.420 | 8.550 | 8.380 | 8.460 | 8.460 | 5,893,066 |
| 2025-11-20 | 8.500 | 8.550 | 8.440 | 8.540 | 8.540 | 4,182,033 |
| 2025-11-19 | 8.470 | 8.540 | 8.420 | 8.460 | 8.460 | 4,081,396 |
| 2025-11-18 | 8.600 | 8.680 | 8.410 | 8.510 | 8.510 | 6,286,092 |
| 2025-11-17 | 8.730 | 8.770 | 8.570 | 8.690 | 8.690 | 4,420,161 |
| 2025-11-14 | 8.600 | 8.850 | 8.570 | 8.730 | 8.730 | 10,292,431 |
| 2025-11-13 | 8.700 | 8.700 | 8.530 | 8.570 | 8.570 | 5,257,928 |
| 2025-11-12 | 8.600 | 8.690 | 8.570 | 8.690 | 8.690 | 6,459,940 |
| 2025-11-11 | 8.530 | 8.600 | 8.480 | 8.600 | 8.600 | 7,358,102 |
| 2025-11-10 | 8.560 | 8.770 | 8.530 | 8.570 | 8.570 | 8,274,358 |
| 2025-11-07 | 8.240 | 8.580 | 8.240 | 8.540 | 8.540 | 25,605,362 |
| 2025-11-06 | 8.130 | 8.270 | 8.130 | 8.250 | 8.250 | 9,344,907 |
| 2025-11-05 | 8.100 | 8.150 | 7.970 | 8.130 | 8.130 | 7,292,995 |
| 2025-11-04 | 8.030 | 8.130 | 8.020 | 8.070 | 8.070 | 8,278,949 |
| 2025-11-03 | 7.970 | 8.060 | 7.950 | 8.030 | 8.030 | 5,250,146 |
| 2025-10-31 | 8.110 | 8.140 | 7.970 | 7.990 | 7.990 | 8,152,575 |
| 2025-10-30 | 8.170 | 8.170 | 8.030 | 8.110 | 8.110 | 5,333,435 |
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.