Sino Gas Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-10-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 15,000 |
| 2025-10-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2025-10-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 6,000 |
| 2025-10-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-23 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 71,000 |
| 2025-10-22 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2025-10-21 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 13,000 |
| 2025-10-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 3,000 |
| 2025-10-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 14,000 |
| 2025-10-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 106,000 |
| 2025-10-14 | 1.040 | 1.200 | 1.040 | 1.140 | 1.140 | 106,000 |
| 2025-10-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-10-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-10-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-10-08 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 37,000 |
| 2025-10-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5,000 |
| 2025-10-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-10-02 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 7,000 |
| 2025-09-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-09-29 | 1.000 | 1.100 | 1.000 | 1.010 | 1.010 | 72,000 |
| 2025-09-26 | 1.140 | 1.200 | 1.110 | 1.110 | 1.110 | 15,000 |
| 2025-09-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 36,000 |
| 2025-09-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-09-23 | 1.000 | 1.120 | 0.990 | 1.110 | 1.110 | 42,000 |
| 2025-09-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2025-09-19 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2025-09-17 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2025-09-16 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 15,000 |
| 2025-09-15 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 10,000 |
| 2025-09-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 16,000 |
| 2025-09-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2025-09-10 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 7,000 |
| 2025-09-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-09-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2025-09-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 22,000 |
| 2025-09-04 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 1,000 |
| 2025-09-03 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 44,000 |
| 2025-09-02 | 0.990 | 1.070 | 0.990 | 1.060 | 1.060 | 12,000 |
| 2025-09-01 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 11,000 |
| 2025-08-29 | 1.130 | 1.180 | 1.130 | 1.130 | 1.130 | 46,000 |
| 2025-08-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 46,000 |
| 2025-08-27 | 1.230 | 1.340 | 1.150 | 1.220 | 1.220 | 203,000 |
| 2025-08-26 | 1.120 | 1.360 | 1.120 | 1.230 | 1.230 | 532,000 |
| 2025-08-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 22,000 |
| 2025-08-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 6,000 |
| 2025-08-18 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 97,000 |
| 2025-08-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 58,000 |
| 2025-08-14 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2,000 |
| 2025-08-13 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 47,000 |
| 2025-08-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100,000 |
| 2025-08-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2025-08-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 7,000 |
| 2025-08-07 | 0.920 | 0.970 | 0.860 | 0.970 | 0.970 | 27,000 |
| 2025-08-06 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
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.