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
2023-08-21	0.405	0.410	0.400	0.405	0.405	136,000
2023-08-18	0.415	0.415	0.415	0.415	0.415	0
2023-08-17	0.405	0.415	0.395	0.415	0.415	268,000
2023-08-16	0.400	0.410	0.400	0.410	0.410	184,000
2023-08-15	0.390	0.420	0.390	0.415	0.415	146,000
2023-08-14	0.410	0.410	0.395	0.405	0.405	558,000
2023-08-11	0.420	0.420	0.410	0.415	0.415	648,000
2023-08-10	0.445	0.445	0.430	0.435	0.435	568,000
2023-08-09	0.410	0.470	0.410	0.455	0.455	1,752,000
2023-08-08	0.400	0.410	0.400	0.405	0.405	228,000
2023-08-07	0.400	0.410	0.390	0.400	0.400	630,000
2023-08-04	0.390	0.390	0.380	0.390	0.390	320,000
2023-08-03	0.380	0.390	0.380	0.390	0.390	18,000
2023-08-02	0.380	0.390	0.380	0.390	0.390	258,000
2023-08-01	0.385	0.390	0.375	0.390	0.390	718,000
2023-07-31	0.390	0.390	0.385	0.390	0.390	104,000
2023-07-28	0.390	0.390	0.385	0.390	0.390	142,000
2023-07-27	0.385	0.390	0.380	0.390	0.390	496,000
2023-07-26	0.395	0.395	0.395	0.395	0.395	102,000
2023-07-25	0.395	0.395	0.385	0.395	0.395	152,000
2023-07-24	0.395	0.395	0.385	0.395	0.395	574,000
2023-07-21	0.385	0.395	0.385	0.395	0.395	392,000
2023-07-20	0.385	0.395	0.385	0.395	0.395	254,000
2023-07-19	0.385	0.395	0.385	0.395	0.395	200,000
2023-07-18	0.395	0.395	0.395	0.395	0.395	0
2023-07-14	0.400	0.400	0.385	0.400	0.400	358,000
2023-07-13	0.400	0.405	0.390	0.400	0.400	540,000
2023-07-12	0.385	0.390	0.385	0.390	0.390	100,000
2023-07-11	0.385	0.390	0.385	0.390	0.390	156,000
2023-07-10	0.390	0.390	0.385	0.390	0.390	6,000
2023-07-07	0.385	0.390	0.385	0.390	0.390	350,000
2023-07-06	0.395	0.395	0.385	0.385	0.385	416,000
2023-07-05	0.395	0.400	0.380	0.390	0.390	1,112,000
2023-07-04	0.395	0.395	0.395	0.395	0.395	100,000
2023-07-03	0.395	0.405	0.395	0.395	0.395	534,000
2023-06-30	0.385	0.395	0.385	0.395	0.395	558,000
2023-06-29	0.385	0.390	0.385	0.390	0.390	540,000
2023-06-28	0.390	0.395	0.385	0.385	0.385	524,000
2023-06-27	0.385	0.390	0.385	0.390	0.390	224,000
2023-06-26	0.385	0.390	0.380	0.390	0.390	612,000
2023-06-23	0.385	0.395	0.385	0.395	0.395	448,000
2023-06-21	0.395	0.395	0.390	0.395	0.395	558,000
2023-06-20	0.395	0.395	0.385	0.385	0.385	680,000
2023-06-19	0.390	0.395	0.385	0.395	0.395	60,000
2023-06-16	0.385	0.395	0.385	0.395	0.395	24,000
2023-06-15	0.395	0.395	0.380	0.390	0.390	210,000
2023-06-14	0.390	0.395	0.390	0.395	0.395	122,000
2023-06-13	0.390	0.395	0.380	0.395	0.395	96,000
2023-06-12	0.375	0.390	0.375	0.390	0.390	348,000
2023-06-09	0.385	0.395	0.370	0.385	0.385	2,096,000
2023-06-08	0.395	0.400	0.375	0.400	0.400	506,000
2023-06-07	0.400	0.400	0.400	0.400	0.400	0
2023-06-06	0.390	0.400	0.390	0.400	0.400	36,000
2023-06-05	0.385	0.400	0.380	0.400	0.400	716,000
2023-06-02	0.380	0.425	0.380	0.400	0.400	198,000
2023-06-01	0.395	0.400	0.390	0.395	0.395	170,000
2023-05-31	0.380	0.395	0.380	0.395	0.395	94,000
2023-05-30	0.375	0.390	0.375	0.380	0.380	462,000
2023-05-29	0.380	0.390	0.380	0.390	0.390	224,000
2023-05-25	0.375	0.390	0.375	0.390	0.390	88,000

← NewerPage 14 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.