Sino Gas Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-08-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-07-31 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 10,000 |
| 2025-07-30 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 89,000 |
| 2025-07-29 | 1.140 | 1.140 | 1.060 | 1.120 | 1.120 | 17,000 |
| 2025-07-28 | 1.150 | 1.150 | 1.030 | 1.100 | 1.100 | 97,000 |
| 2025-07-25 | 1.070 | 1.140 | 1.030 | 1.140 | 1.140 | 58,000 |
| 2025-07-24 | 1.040 | 1.120 | 1.020 | 1.120 | 1.120 | 121,000 |
| 2025-07-23 | 0.970 | 1.170 | 0.960 | 1.060 | 1.060 | 591,000 |
| 2025-07-22 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 32,000 |
| 2025-07-21 | 0.960 | 1.030 | 0.950 | 0.980 | 0.980 | 74,000 |
| 2025-07-18 | 1.020 | 1.030 | 0.960 | 1.000 | 1.000 | 36,000 |
| 2025-07-17 | 0.990 | 1.050 | 0.950 | 1.030 | 1.030 | 56,000 |
| 2025-07-16 | 0.980 | 1.020 | 0.980 | 0.980 | 0.980 | 62,000 |
| 2025-07-15 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 240,000 |
| 2025-07-14 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 127,000 |
| 2025-07-11 | 1.060 | 1.060 | 0.950 | 1.020 | 1.020 | 12,000 |
| 2025-07-10 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 62,000 |
| 2025-07-09 | 0.990 | 1.130 | 0.980 | 1.000 | 1.000 | 396,000 |
| 2025-07-08 | 0.970 | 0.980 | 0.900 | 0.980 | 0.980 | 328,000 |
| 2025-07-07 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 35,000 |
| 2025-07-04 | 0.990 | 0.990 | 0.940 | 0.960 | 0.960 | 56,000 |
| 2025-07-03 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 55,000 |
| 2025-07-02 | 1.020 | 1.070 | 0.930 | 0.980 | 0.980 | 266,000 |
| 2025-06-30 | 0.940 | 1.090 | 0.900 | 1.020 | 1.020 | 379,000 |
| 2025-06-27 | 1.090 | 1.090 | 0.930 | 0.940 | 0.940 | 1,058,000 |
| 2025-06-26 | 0.970 | 1.300 | 0.970 | 1.090 | 1.090 | 1,350,000 |
| 2025-06-25 | 1.000 | 1.050 | 0.900 | 0.980 | 0.980 | 566,000 |
| 2025-06-24 | 1.510 | 1.510 | 0.900 | 1.100 | 1.100 | 2,518,000 |
| 2025-06-23 | 2.140 | 2.240 | 1.570 | 1.640 | 1.640 | 1,270,000 |
| 2025-06-20 | 2.650 | 2.820 | 1.990 | 2.000 | 2.000 | 2,536,000 |
| 2025-06-19 | 1.130 | 3.000 | 1.130 | 2.650 | 2.650 | 8,168,000 |
| 2025-06-18 | 0.850 | 1.300 | 0.850 | 1.110 | 1.110 | 752,000 |
| 2025-06-17 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2025-06-16 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 16,000 |
| 2025-06-13 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2025-06-12 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2025-06-11 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2025-06-10 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 0 |
| 2025-06-09 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-06-06 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-06-05 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 0 |
| 2025-06-04 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 0 |
| 2025-06-03 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2025-06-02 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2025-05-30 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2025-05-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-27 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-26 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-23 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 8,000 |
| 2025-05-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 2,000 |
| 2025-05-21 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-20 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-16 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-14 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-05-13 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 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.