China Gas Industry Investment Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.005 | 1.015 | 1.005 | 1.015 | 1.015 | 50,000 |
| 2026-10-21 | 1.000 | 1.015 | 1.000 | 1.015 | 1.015 | 32,000 |
| 2026-10-20 | 1.010 | 1.030 | 1.010 | 1.015 | 1.015 | 34,000 |
| 2026-10-16 | 1.040 | 1.040 | 1.035 | 1.035 | 1.035 | 0 |
| 2026-10-15 | 1.040 | 1.040 | 1.035 | 1.035 | 1.035 | 30,000 |
| 2026-10-14 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 152,000 |
| 2026-10-13 | 1.140 | 1.170 | 1.060 | 1.070 | 1.070 | 210,000 |
| 2026-10-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10,000 |
| 2026-10-09 | 1.130 | 1.140 | 1.095 | 1.140 | 1.140 | 330,000 |
| 2026-10-08 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 64,000 |
| 2026-10-07 | 1.160 | 1.175 | 1.120 | 1.170 | 1.170 | 126,000 |
| 2026-10-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 40,000 |
| 2026-10-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 138,000 |
| 2026-10-02 | 1.250 | 1.250 | 1.245 | 1.245 | 1.245 | 2,000 |
| 2026-09-30 | 1.250 | 1.250 | 1.245 | 1.245 | 1.245 | 2,000 |
| 2026-09-29 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 194,000 |
| 2026-09-28 | 1.200 | 1.235 | 1.115 | 1.235 | 1.235 | 486,000 |
| 2026-09-25 | 1.260 | 1.260 | 1.235 | 1.235 | 1.235 | 8,000 |
| 2026-09-24 | 1.240 | 1.280 | 1.230 | 1.260 | 1.260 | 434,000 |
| 2026-09-23 | 1.250 | 1.295 | 1.240 | 1.240 | 1.240 | 62,000 |
| 2026-09-22 | 1.280 | 1.360 | 1.280 | 1.325 | 1.325 | 278,000 |
| 2026-09-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-09-18 | 1.280 | 1.360 | 1.280 | 1.340 | 1.340 | 278,000 |
| 2026-09-17 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 160,000 |
| 2026-09-16 | 1.315 | 1.315 | 1.220 | 1.235 | 1.235 | 128,000 |
| 2026-09-15 | 1.325 | 1.325 | 1.260 | 1.315 | 1.315 | 58,000 |
| 2026-09-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-09-11 | 1.345 | 1.350 | 1.345 | 1.345 | 1.345 | 22,000 |
| 2026-09-10 | 1.300 | 1.340 | 1.300 | 1.325 | 1.325 | 68,000 |
| 2026-09-09 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 6,000 |
| 2026-09-08 | 1.280 | 1.295 | 1.260 | 1.295 | 1.295 | 92,000 |
| 2026-09-07 | 1.250 | 1.300 | 1.250 | 1.280 | 1.280 | 184,000 |
| 2026-09-04 | 1.250 | 1.300 | 1.250 | 1.295 | 1.295 | 98,000 |
| 2026-09-03 | 1.300 | 1.320 | 1.295 | 1.320 | 1.320 | 112,000 |
| 2026-09-02 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 184,000 |
| 2026-09-01 | 1.310 | 1.330 | 1.300 | 1.300 | 1.300 | 168,000 |
| 2026-08-31 | 1.310 | 1.310 | 1.300 | 1.305 | 1.305 | 274,000 |
| 2026-08-28 | 1.380 | 1.380 | 1.250 | 1.300 | 1.300 | 280,000 |
| 2026-08-27 | 1.360 | 1.410 | 1.360 | 1.395 | 1.395 | 478,000 |
| 2026-08-26 | 1.300 | 1.360 | 1.280 | 1.350 | 1.350 | 502,000 |
| 2026-08-25 | 1.300 | 1.420 | 1.250 | 1.260 | 1.260 | 1,562,000 |
| 2026-08-24 | 1.110 | 1.200 | 1.110 | 1.180 | 1.180 | 72,000 |
| 2026-08-21 | 1.065 | 1.110 | 1.065 | 1.110 | 1.110 | 4,000 |
| 2026-08-20 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 64,000 |
| 2026-08-19 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 212,000 |
| 2026-08-18 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 308,000 |
| 2026-08-17 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 152,000 |
| 2026-08-14 | 1.070 | 1.100 | 1.000 | 1.030 | 1.030 | 234,000 |
| 2026-08-13 | 1.060 | 1.075 | 1.050 | 1.075 | 1.075 | 196,000 |
| 2026-08-12 | 1.000 | 1.100 | 0.970 | 1.070 | 1.070 | 730,000 |
| 2026-08-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 110,000 |
| 2026-08-10 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 142,000 |
| 2026-08-07 | 1.100 | 1.105 | 1.090 | 1.090 | 1.090 | 116,000 |
| 2026-08-06 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 46,000 |
| 2026-08-05 | 1.120 | 1.120 | 1.040 | 1.100 | 1.100 | 38,000 |
| 2026-08-04 | 1.005 | 1.125 | 1.005 | 1.110 | 1.110 | 174,000 |
| 2026-08-03 | 1.120 | 1.120 | 1.115 | 1.115 | 1.115 | 82,000 |
| 2026-07-31 | 1.120 | 1.120 | 1.080 | 1.120 | 1.120 | 188,000 |
| 2026-07-30 | 1.130 | 1.130 | 1.050 | 1.100 | 1.100 | 442,000 |
| 2026-07-29 | 0.960 | 1.180 | 0.960 | 1.070 | 1.070 | 340,000 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.