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
2023-02-23	0.440	0.445	0.430	0.440	0.440	982,000
2023-02-22	0.435	0.445	0.435	0.445	0.445	246,000
2023-02-21	0.440	0.445	0.435	0.435	0.435	512,000
2023-02-20	0.445	0.445	0.430	0.430	0.430	3,992,000
2023-02-17	0.445	0.455	0.435	0.450	0.450	1,292,000
2023-02-16	0.440	0.455	0.440	0.455	0.455	820,000
2023-02-15	0.475	0.475	0.445	0.455	0.455	2,046,000
2023-02-14	0.465	0.480	0.455	0.460	0.460	4,196,000
2023-02-13	0.440	0.510	0.435	0.465	0.465	24,372,000
2023-02-10	0.410	0.430	0.405	0.430	0.430	3,236,000
2023-02-09	0.425	0.425	0.395	0.410	0.410	4,112,000
2023-02-08	0.430	0.445	0.405	0.405	0.405	5,962,000
2023-02-07	0.425	0.445	0.425	0.430	0.430	212,000
2023-02-06	0.425	0.435	0.420	0.430	0.430	1,000,000
2023-02-03	0.450	0.450	0.430	0.435	0.435	624,000
2023-02-02	0.435	0.450	0.430	0.435	0.435	552,000
2023-02-01	0.405	0.445	0.405	0.440	0.440	2,596,000
2023-01-31	0.410	0.410	0.390	0.400	0.400	734,000
2023-01-30	0.390	0.415	0.390	0.410	0.410	1,758,000
2023-01-27	0.395	0.395	0.385	0.390	0.390	838,000
2023-01-26	0.390	0.400	0.385	0.400	0.400	394,000
2023-01-20	0.390	0.400	0.385	0.400	0.400	504,000
2023-01-19	0.390	0.395	0.390	0.390	0.390	354,000
2023-01-18	0.405	0.420	0.385	0.400	0.400	3,082,000
2023-01-17	0.415	0.420	0.385	0.410	0.410	3,232,000
2023-01-16	0.430	0.430	0.420	0.420	0.420	192,000
2023-01-13	0.440	0.445	0.420	0.435	0.435	1,574,000
2023-01-12	0.435	0.455	0.430	0.435	0.435	120,000
2023-01-11	0.450	0.450	0.425	0.440	0.440	1,232,000
2023-01-10	0.430	0.440	0.430	0.430	0.430	118,000
2023-01-09	0.420	0.440	0.420	0.440	0.440	342,000
2023-01-06	0.430	0.430	0.415	0.420	0.420	506,000
2023-01-05	0.445	0.445	0.415	0.420	0.420	592,000
2023-01-04	0.425	0.430	0.420	0.420	0.420	394,000
2023-01-03	0.460	0.460	0.420	0.425	0.425	2,654,000
2022-12-30	0.405	0.480	0.405	0.465	0.465	3,876,000
2022-12-29	0.395	0.400	0.385	0.390	0.390	868,000
2022-12-28	0.405	0.430	0.395	0.410	0.410	644,000
2022-12-23	0.410	0.410	0.400	0.405	0.405	268,000
2022-12-22	0.425	0.430	0.400	0.405	0.405	522,000
2022-12-21	0.420	0.435	0.405	0.410	0.410	214,000
2022-12-20	0.420	0.435	0.410	0.420	0.420	402,000
2022-12-19	0.440	0.440	0.415	0.430	0.430	118,000
2022-12-16	0.410	0.445	0.405	0.425	0.425	1,090,000
2022-12-15	0.425	0.430	0.400	0.410	0.410	804,000
2022-12-14	0.435	0.440	0.430	0.435	0.435	642,000
2022-12-13	0.390	0.500	0.390	0.440	0.440	8,868,000
2022-12-12	0.430	0.440	0.390	0.390	0.390	2,872,000
2022-12-09	0.425	0.435	0.420	0.430	0.430	582,000
2022-12-08	0.420	0.440	0.420	0.440	0.440	262,000
2022-12-07	0.420	0.445	0.410	0.425	0.425	1,300,000
2022-12-06	0.420	0.440	0.405	0.420	0.420	1,166,000
2022-12-05	0.435	0.440	0.420	0.435	0.435	978,000
2022-12-02	0.445	0.450	0.420	0.420	0.420	1,902,000
2022-12-01	0.455	0.465	0.450	0.450	0.450	1,078,000
2022-11-30	0.460	0.470	0.440	0.460	0.460	2,498,000
2022-11-29	0.460	0.485	0.445	0.470	0.470	3,514,000
2022-11-28	0.470	0.475	0.440	0.450	0.450	2,764,000
2022-11-25	0.490	0.495	0.470	0.475	0.475	1,680,000
2022-11-24	0.500	0.500	0.470	0.490	0.490	1,726,000

← NewerPage 16 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.