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
2024-02-15	0.500	0.500	0.490	0.490	0.490	80,000
2024-02-14	0.495	0.520	0.495	0.520	0.520	10,000
2024-02-09	0.540	0.540	0.540	0.540	0.540	0
2024-02-08	0.520	0.540	0.520	0.540	0.540	48,000
2024-02-07	0.520	0.540	0.520	0.530	0.530	200,000
2024-02-06	0.530	0.530	0.530	0.530	0.530	0
2024-02-05	0.520	0.540	0.520	0.530	0.530	20,000
2024-02-02	0.520	0.520	0.520	0.520	0.520	40,000
2024-02-01	0.550	0.550	0.530	0.540	0.540	246,000
2024-01-31	0.550	0.560	0.540	0.550	0.550	94,000
2024-01-30	0.500	0.500	0.500	0.500	0.500	0
2024-01-29	0.510	0.510	0.485	0.500	0.500	348,000
2024-01-26	0.540	0.540	0.540	0.540	0.540	2,000
2024-01-25	0.580	0.580	0.520	0.530	0.530	204,000
2024-01-24	0.550	0.580	0.550	0.580	0.580	8,000
2024-01-23	0.570	0.570	0.530	0.540	0.540	18,000
2024-01-22	0.520	0.570	0.500	0.530	0.530	312,000
2024-01-19	0.570	0.570	0.570	0.570	0.570	4,000
2024-01-18	0.530	0.610	0.530	0.570	0.570	124,000
2024-01-17	0.560	0.680	0.550	0.560	0.560	2,090,000
2024-01-16	0.560	0.560	0.560	0.560	0.560	0
2024-01-15	0.485	0.485	0.485	0.485	0.485	386,000
2024-01-12	0.560	0.560	0.485	0.500	0.500	398,000
2024-01-11	0.560	0.580	0.550	0.560	0.560	110,000
2024-01-10	0.630	0.630	0.560	0.560	0.560	578,000
2024-01-09	0.680	0.680	0.630	0.630	0.630	88,000
2024-01-08	0.730	0.730	0.680	0.700	0.700	136,000
2024-01-05	0.750	0.760	0.700	0.730	0.730	744,000
2024-01-04	0.720	0.740	0.700	0.730	0.730	560,000
2024-01-03	0.630	0.700	0.580	0.690	0.690	428,000
2024-01-02	0.650	0.670	0.630	0.670	0.670	274,000
2023-12-29	0.570	0.710	0.570	0.680	0.680	1,600,000
2023-12-28	0.620	0.660	0.620	0.650	0.650	850,000
2023-12-27	0.580	0.620	0.540	0.620	0.620	712,000
2023-12-22	0.600	0.600	0.540	0.580	0.580	450,000
2023-12-21	0.590	0.640	0.560	0.590	0.590	1,890,000
2023-12-20	0.500	0.640	0.500	0.600	0.600	5,804,000
2023-12-19	0.480	0.510	0.455	0.500	0.500	1,334,000
2023-12-18	0.470	0.485	0.470	0.480	0.480	944,000
2023-12-15	0.450	0.470	0.435	0.470	0.470	22,000
2023-12-14	0.440	0.470	0.425	0.445	0.445	520,000
2023-12-13	0.455	0.455	0.400	0.415	0.415	262,000
2023-12-12	0.445	0.455	0.445	0.455	0.455	126,000
2023-12-11	0.455	0.475	0.455	0.460	0.460	28,000
2023-12-08	0.460	0.475	0.450	0.455	0.455	196,000
2023-12-07	0.445	0.480	0.445	0.475	0.475	1,212,000
2023-12-06	0.395	0.450	0.395	0.445	0.445	1,478,000
2023-12-05	0.405	0.410	0.395	0.395	0.395	834,000
2023-12-04	0.390	0.390	0.390	0.390	0.390	20,000
2023-12-01	0.390	0.390	0.390	0.390	0.390	0
2023-11-30	0.390	0.390	0.390	0.390	0.390	0
2023-11-29	0.380	0.390	0.375	0.390	0.390	88,000
2023-11-28	0.390	0.390	0.375	0.385	0.385	32,000
2023-11-27	0.405	0.405	0.405	0.405	0.405	20,000
2023-11-24	0.395	0.395	0.390	0.390	0.390	66,000
2023-11-23	0.375	0.375	0.375	0.375	0.375	0
2023-11-22	0.375	0.375	0.375	0.375	0.375	6,000
2023-11-21	0.375	0.390	0.375	0.375	0.375	6,000
2023-11-20	0.380	0.380	0.370	0.375	0.375	122,000
2023-11-17	0.385	0.385	0.385	0.385	0.385	22,000

← NewerPage 12 of 21 · 1,235 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.