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
2023-05-24	0.385	0.390	0.375	0.390	0.390	90,000
2023-05-23	0.375	0.400	0.375	0.390	0.390	96,000
2023-05-22	0.400	0.400	0.390	0.400	0.400	110,000
2023-05-19	0.400	0.400	0.385	0.400	0.400	46,000
2023-05-18	0.400	0.405	0.365	0.400	0.400	374,000
2023-05-17	0.400	0.410	0.400	0.410	0.410	558,000
2023-05-16	0.410	0.410	0.400	0.410	0.410	168,000
2023-05-15	0.405	0.410	0.400	0.410	0.410	274,000
2023-05-12	0.405	0.410	0.400	0.410	0.410	226,000
2023-05-11	0.400	0.400	0.400	0.400	0.400	104,000
2023-05-10	0.410	0.410	0.395	0.400	0.400	888,000
2023-05-09	0.410	0.425	0.410	0.425	0.425	340,000
2023-05-08	0.410	0.420	0.410	0.420	0.420	570,000
2023-05-05	0.410	0.420	0.410	0.420	0.420	218,000
2023-05-04	0.410	0.420	0.410	0.420	0.420	224,000
2023-05-03	0.405	0.430	0.405	0.430	0.430	34,000
2023-05-02	0.410	0.430	0.410	0.430	0.430	1,644,000
2023-04-28	0.420	0.420	0.405	0.420	0.420	296,000
2023-04-27	0.405	0.420	0.405	0.415	0.415	200,000
2023-04-26	0.410	0.430	0.405	0.430	0.430	672,000
2023-04-25	0.415	0.430	0.405	0.430	0.430	462,000
2023-04-24	0.420	0.430	0.420	0.430	0.430	66,000
2023-04-21	0.415	0.435	0.410	0.435	0.435	404,000
2023-04-20	0.420	0.435	0.420	0.435	0.435	12,000
2023-04-19	0.420	0.440	0.420	0.440	0.440	38,000
2023-04-18	0.425	0.440	0.420	0.430	0.430	342,000
2023-04-17	0.425	0.445	0.425	0.445	0.445	32,000
2023-04-14	0.410	0.450	0.410	0.450	0.450	1,472,000
2023-04-13	0.420	0.430	0.410	0.420	0.420	260,000
2023-04-12	0.405	0.425	0.405	0.420	0.420	200,000
2023-04-11	0.415	0.430	0.410	0.415	0.415	390,000
2023-04-06	0.435	0.435	0.435	0.435	0.435	0
2023-04-04	0.410	0.435	0.410	0.435	0.435	40,000
2023-04-03	0.420	0.440	0.410	0.435	0.435	616,000
2023-03-31	0.430	0.440	0.425	0.435	0.435	274,000
2023-03-30	0.440	0.445	0.430	0.440	0.440	302,000
2023-03-29	0.460	0.465	0.450	0.450	0.450	858,000
2023-03-28	0.470	0.475	0.455	0.470	0.470	498,000
2023-03-27	0.490	0.500	0.465	0.470	0.470	1,036,000
2023-03-24	0.485	0.490	0.470	0.485	0.485	52,000
2023-03-23	0.500	0.500	0.470	0.480	0.480	584,000
2023-03-22	0.460	0.500	0.460	0.490	0.490	928,000
2023-03-21	0.460	0.475	0.460	0.460	0.460	156,000
2023-03-20	0.475	0.480	0.455	0.455	0.455	2,382,000
2023-03-17	0.470	0.480	0.465	0.480	0.480	428,000
2023-03-16	0.475	0.475	0.470	0.470	0.470	192,000
2023-03-15	0.470	0.485	0.470	0.480	0.480	232,000
2023-03-14	0.480	0.485	0.470	0.470	0.470	838,000
2023-03-13	0.470	0.485	0.465	0.470	0.470	722,000
2023-03-10	0.500	0.500	0.470	0.470	0.470	1,868,000
2023-03-09	0.500	0.510	0.485	0.490	0.490	1,436,000
2023-03-08	0.510	0.510	0.480	0.495	0.495	1,200,000
2023-03-07	0.520	0.520	0.490	0.500	0.500	1,606,000
2023-03-06	0.475	0.520	0.465	0.500	0.500	4,360,000
2023-03-03	0.480	0.480	0.460	0.465	0.465	1,680,000
2023-03-02	0.480	0.480	0.460	0.465	0.465	466,000
2023-03-01	0.455	0.475	0.455	0.475	0.475	1,274,000
2023-02-28	0.485	0.520	0.450	0.465	0.465	12,222,000
2023-02-27	0.440	0.445	0.435	0.440	0.440	926,000
2023-02-24	0.435	0.440	0.425	0.435	0.435	1,364,000

← NewerPage 15 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.