China Gas Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,229 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.