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
2024-05-16	0.475	0.500	0.475	0.500	0.500	56,000
2024-05-14	0.470	0.480	0.470	0.480	0.480	46,000
2024-05-13	0.470	0.470	0.470	0.470	0.470	0
2024-05-10	0.470	0.470	0.460	0.470	0.470	592,000
2024-05-09	0.475	0.475	0.470	0.470	0.470	28,000
2024-05-08	0.490	0.490	0.475	0.475	0.475	46,000
2024-05-07	0.490	0.490	0.490	0.490	0.490	28,000
2024-05-06	0.460	0.495	0.460	0.490	0.490	18,000
2024-05-03	0.475	0.475	0.460	0.460	0.460	334,000
2024-05-02	0.460	0.470	0.460	0.470	0.470	210,000
2024-04-30	0.470	0.470	0.460	0.460	0.460	74,000
2024-04-29	0.490	0.490	0.430	0.475	0.475	124,000
2024-04-26	0.500	0.500	0.500	0.500	0.500	0
2024-04-25	0.500	0.500	0.500	0.500	0.500	0
2024-04-24	0.500	0.500	0.500	0.500	0.500	0
2024-04-23	0.510	0.510	0.500	0.500	0.500	22,000
2024-04-22	0.500	0.520	0.500	0.510	0.510	10,000
2024-04-19	0.485	0.485	0.485	0.485	0.485	0
2024-04-18	0.500	0.500	0.495	0.495	0.495	18,000
2024-04-17	0.500	0.500	0.500	0.500	0.500	0
2024-04-16	0.500	0.500	0.500	0.500	0.500	0
2024-04-15	0.500	0.500	0.500	0.500	0.500	0
2024-04-12	0.500	0.500	0.500	0.500	0.500	0
2024-04-11	0.480	0.500	0.480	0.500	0.500	22,000
2024-04-10	0.510	0.520	0.510	0.520	0.520	84,000
2024-04-09	0.510	0.510	0.510	0.510	0.510	12,000
2024-04-08	0.500	0.540	0.500	0.520	0.520	10,000
2024-04-05	0.465	0.465	0.465	0.465	0.465	0
2024-04-03	0.465	0.465	0.465	0.465	0.465	0
2024-04-02	0.465	0.465	0.465	0.465	0.465	148,000
2024-03-28	0.470	0.470	0.470	0.470	0.470	10,000
2024-03-27	0.465	0.470	0.465	0.470	0.470	24,000
2024-03-26	0.500	0.500	0.470	0.475	0.475	952,000
2024-03-25	0.510	0.510	0.510	0.510	0.510	0
2024-03-22	0.510	0.510	0.510	0.510	0.510	42,000
2024-03-21	0.550	0.550	0.500	0.510	0.510	558,000
2024-03-20	0.520	0.590	0.510	0.570	0.570	110,000
2024-03-19	0.530	0.530	0.510	0.520	0.520	280,000
2024-03-18	0.550	0.550	0.550	0.550	0.550	0
2024-03-15	0.550	0.550	0.550	0.550	0.550	0
2024-03-14	0.540	0.540	0.540	0.540	0.540	22,000
2024-03-13	0.540	0.560	0.530	0.540	0.540	228,000
2024-03-12	0.550	0.600	0.550	0.570	0.570	140,000
2024-03-11	0.530	0.560	0.520	0.550	0.550	254,000
2024-03-08	0.540	0.590	0.540	0.560	0.560	248,000
2024-03-07	0.530	0.600	0.530	0.560	0.560	658,000
2024-03-06	0.520	0.530	0.520	0.520	0.520	22,000
2024-03-05	0.590	0.590	0.520	0.520	0.520	842,000
2024-03-04	0.610	0.650	0.610	0.650	0.650	246,000
2024-03-01	0.640	0.650	0.540	0.640	0.640	382,000
2024-02-29	0.600	0.620	0.590	0.620	0.620	154,000
2024-02-28	0.570	0.620	0.540	0.590	0.590	460,000
2024-02-27	0.540	0.580	0.500	0.580	0.580	262,000
2024-02-26	0.530	0.540	0.530	0.540	0.540	216,000
2024-02-23	0.495	0.510	0.495	0.510	0.510	122,000
2024-02-22	0.485	0.540	0.485	0.530	0.530	314,000
2024-02-21	0.485	0.485	0.485	0.485	0.485	2,000
2024-02-20	0.485	0.485	0.485	0.485	0.485	0
2024-02-19	0.485	0.485	0.485	0.485	0.485	0
2024-02-16	0.495	0.495	0.470	0.485	0.485	246,000

← NewerPage 11 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.