China Gas Industry Investment Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.100	1.100	1.100	1.100	1.100	20,000
2026-07-24	1.060	1.090	1.010	1.090	1.090	118,000
2026-07-23	1.110	1.110	1.010	1.060	1.060	14,000
2026-07-22	1.060	1.110	1.060	1.110	1.110	6,000
2026-07-21	1.130	1.130	1.070	1.110	1.110	20,000
2026-07-20	1.080	1.140	1.040	1.130	1.130	318,000
2026-07-17	1.070	1.140	0.990	1.140	1.140	158,000
2026-07-16	1.170	1.170	1.060	1.120	1.120	68,000
2026-07-15	1.180	1.420	1.120	1.170	1.170	976,000
2026-07-14	0.860	1.180	0.860	1.180	1.180	1,448,000
2026-07-13	0.910	0.940	0.790	0.860	0.860	518,000
2026-07-10	0.830	0.900	0.830	0.890	0.890	196,000
2026-07-09	0.900	0.900	0.820	0.830	0.830	372,000
2026-07-08	0.850	0.900	0.800	0.900	0.900	184,000
2026-07-07	0.940	0.940	0.880	0.900	0.900	196,000
2026-07-06	1.100	1.100	0.930	0.990	0.990	216,000
2026-07-03	1.010	1.010	0.920	0.990	0.990	118,000
2026-07-02	1.010	1.040	0.990	0.990	0.990	366,000
2026-06-30	1.080	1.090	1.080	1.080	1.080	32,000
2026-06-29	1.030	1.080	1.030	1.080	1.080	22,000
2026-06-26	1.000	1.030	1.000	1.030	1.030	202,000
2026-06-25	1.000	1.120	1.000	1.040	1.040	176,000
2026-06-24	0.820	1.000	0.820	1.000	1.000	522,000
2026-06-23	0.940	1.020	0.780	1.000	1.000	2,958,000
2026-06-22	1.090	1.090	0.970	0.980	0.980	230,000
2026-06-18	1.030	1.060	1.030	1.050	1.050	96,000
2026-06-17	1.100	1.100	1.060	1.090	1.090	124,000
2026-06-16	1.140	1.140	1.030	1.120	1.120	278,000
2026-06-15	1.130	1.140	1.020	1.140	1.140	814,000
2026-06-12	1.050	1.140	1.050	1.140	1.140	80,000
2026-06-11	1.090	1.120	1.020	1.060	1.060	474,000
2026-06-10	1.030	1.090	1.020	1.090	1.090	280,000
2026-06-09	1.060	1.140	1.000	1.100	1.100	730,000
2026-06-08	1.070	1.130	1.070	1.100	1.100	66,000
2026-06-05	1.090	1.130	1.090	1.130	1.130	56,000
2026-06-04	1.000	1.170	1.000	1.140	1.140	688,000
2026-06-03	1.200	1.200	1.190	1.190	1.190	4,000
2026-06-02	1.190	1.190	1.190	1.190	1.190	0
2026-06-01	1.150	1.220	1.150	1.190	1.190	178,000
2026-05-29	1.190	1.190	1.190	1.190	1.190	34,000
2026-05-28	1.150	1.190	1.050	1.190	1.190	182,000
2026-05-27	1.190	1.290	1.140	1.200	1.200	444,000
2026-05-26	1.210	1.270	1.210	1.250	1.250	58,000
2026-05-22	1.180	1.210	1.180	1.210	1.210	4,000
2026-05-21	1.200	1.230	1.180	1.210	1.210	356,000
2026-05-20	1.230	1.260	1.190	1.200	1.200	806,000
2026-05-19	1.250	1.290	1.220	1.270	1.270	216,000
2026-05-18	1.300	1.300	1.220	1.270	1.270	410,000
2026-05-15	1.310	1.310	1.260	1.290	1.290	86,000
2026-05-14	1.330	1.330	1.250	1.310	1.310	190,000
2026-05-13	1.270	1.350	1.270	1.300	1.300	414,000
2026-05-12	1.270	1.270	1.260	1.270	1.270	226,000
2026-05-11	1.280	1.280	1.220	1.270	1.270	470,000
2026-05-08	1.300	1.340	1.260	1.290	1.290	488,000
2026-05-07	1.300	1.350	1.280	1.350	1.350	530,000
2026-05-06	1.290	1.330	1.280	1.300	1.300	1,024,000
2026-05-05	1.370	1.400	1.350	1.390	1.390	170,000
2026-05-04	1.270	1.440	1.270	1.330	1.330	378,000
2026-04-30	1.280	1.310	1.250	1.310	1.310	254,000
2026-04-29	1.320	1.320	1.280	1.320	1.320	106,000

← NewerPage 2 of 21 · 1,230 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.