China Gas Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	13.380	14.600	13.380	14.560	12.200	34,636,139
2021-12-01	13.700	13.820	12.980	13.320	11.161	93,615,638
2021-11-30	16.700	16.760	13.940	14.020	11.748	93,578,404
2021-11-29	17.780	17.880	17.400	17.560	14.714	7,417,683
2021-11-26	17.960	17.960	17.340	17.560	14.714	10,241,787
2021-11-25	18.220	18.320	17.800	17.960	15.049	9,567,215
2021-11-24	17.900	18.320	17.760	18.320	15.351	14,399,115
2021-11-23	17.800	18.140	17.720	17.820	14.932	14,395,200
2021-11-22	18.160	18.480	17.860	17.880	14.982	7,878,328
2021-11-19	17.860	18.100	17.680	18.100	15.167	6,234,821
2021-11-18	18.180	18.240	17.660	17.860	14.966	9,044,155
2021-11-17	17.460	18.100	17.400	18.080	15.150	11,228,962
2021-11-16	17.360	17.600	17.220	17.460	14.630	8,150,731
2021-11-15	17.640	17.780	17.140	17.360	14.547	10,386,761
2021-11-12	17.880	17.880	17.240	17.580	14.731	14,613,805
2021-11-11	17.480	17.860	17.380	17.840	14.949	10,882,290
2021-11-10	18.240	18.360	17.240	17.340	14.530	15,607,323
2021-11-09	18.400	18.640	18.180	18.360	15.385	8,065,748
2021-11-08	17.620	18.440	17.620	18.380	15.401	7,943,250
2021-11-05	17.800	18.280	17.680	17.820	14.932	19,648,592
2021-11-04	18.560	18.600	17.780	17.840	14.949	24,405,448
2021-11-03	18.940	19.040	18.420	18.560	15.552	8,453,197
2021-11-02	19.280	19.280	18.580	18.920	15.854	12,228,500
2021-11-01	19.460	19.600	18.820	18.880	15.820	9,920,099
2021-10-29	19.100	19.640	19.060	19.460	16.306	16,789,947
2021-10-28	19.000	19.760	18.800	19.060	15.971	18,669,055
2021-10-27	18.460	19.000	18.240	18.900	15.837	67,186,336
2021-10-26	19.160	19.260	18.120	18.460	15.468	54,481,226
2021-10-25	19.220	19.660	19.200	19.260	16.139	19,399,291

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.