China Gas Industry Investment Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.320 | 1.320 | 1.280 | 1.320 | 1.320 | 106,000 |
| 2026-04-28 | 1.380 | 1.380 | 1.270 | 1.320 | 1.320 | 276,000 |
| 2026-04-27 | 1.350 | 1.400 | 1.270 | 1.360 | 1.360 | 198,000 |
| 2026-04-24 | 1.260 | 1.400 | 1.250 | 1.400 | 1.400 | 616,000 |
| 2026-04-23 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 102,000 |
| 2026-04-22 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 216,000 |
| 2026-04-21 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 208,000 |
| 2026-04-20 | 1.250 | 1.290 | 1.250 | 1.270 | 1.270 | 100,000 |
| 2026-04-17 | 1.310 | 1.340 | 1.240 | 1.250 | 1.250 | 294,000 |
| 2026-04-16 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 386,000 |
| 2026-04-15 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 302,000 |
| 2026-04-14 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 138,000 |
| 2026-04-13 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 350,000 |
| 2026-04-10 | 1.270 | 1.340 | 1.270 | 1.320 | 1.320 | 266,000 |
| 2026-04-09 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 202,000 |
| 2026-04-08 | 1.460 | 1.460 | 1.340 | 1.340 | 1.340 | 584,000 |
| 2026-04-02 | 1.370 | 1.410 | 1.350 | 1.410 | 1.410 | 652,000 |
| 2026-04-01 | 1.300 | 1.470 | 1.300 | 1.370 | 1.370 | 892,000 |
| 2026-03-31 | 1.380 | 1.400 | 1.310 | 1.360 | 1.360 | 200,000 |
| 2026-03-30 | 1.420 | 1.420 | 1.330 | 1.360 | 1.360 | 540,000 |
| 2026-03-27 | 1.300 | 1.520 | 1.250 | 1.310 | 1.310 | 2,740,000 |
| 2026-03-26 | 1.300 | 1.450 | 1.260 | 1.320 | 1.320 | 486,000 |
| 2026-03-25 | 1.300 | 1.420 | 1.260 | 1.300 | 1.300 | 516,000 |
| 2026-03-24 | 1.490 | 1.490 | 1.210 | 1.300 | 1.300 | 2,576,000 |
| 2026-03-23 | 1.180 | 1.700 | 1.180 | 1.490 | 1.490 | 2,368,000 |
| 2026-03-20 | 1.300 | 1.300 | 1.060 | 1.200 | 1.200 | 1,604,000 |
| 2026-03-19 | 1.420 | 1.480 | 1.270 | 1.270 | 1.270 | 1,234,000 |
| 2026-03-18 | 1.520 | 1.660 | 1.410 | 1.530 | 1.530 | 1,842,000 |
| 2026-03-17 | 1.750 | 2.000 | 1.480 | 1.520 | 1.520 | 6,314,000 |
| 2026-03-16 | 1.500 | 1.800 | 1.200 | 1.750 | 1.750 | 12,248,000 |
| 2026-03-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-03-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-16 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-06 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-02-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-01-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-01-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-01-28 | 1.340 | 1.580 | 1.340 | 1.580 | 1.580 | 2,722,000 |
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.