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
2022-11-23	0.500	0.500	0.480	0.490	0.490	1,938,000
2022-11-22	0.530	0.530	0.485	0.490	0.490	2,900,000
2022-11-21	0.510	0.530	0.500	0.510	0.510	1,424,000
2022-11-18	0.510	0.560	0.490	0.540	0.540	5,052,000
2022-11-17	0.475	0.510	0.475	0.495	0.495	1,834,000
2022-11-16	0.480	0.495	0.475	0.480	0.480	1,856,000
2022-11-15	0.485	0.510	0.475	0.480	0.480	5,446,000
2022-11-14	0.500	0.510	0.485	0.485	0.485	5,612,000
2022-11-11	0.540	0.580	0.500	0.500	0.500	9,416,000
2022-11-10	0.480	0.550	0.475	0.520	0.520	7,674,000
2022-11-09	0.550	0.550	0.480	0.480	0.480	5,316,000
2022-11-08	0.500	0.570	0.485	0.530	0.530	15,758,000
2022-11-07	0.420	0.495	0.410	0.485	0.485	5,950,000
2022-11-04	0.380	0.425	0.380	0.420	0.420	4,308,000
2022-11-03	0.385	0.390	0.375	0.385	0.385	1,524,000
2022-11-02	0.390	0.405	0.385	0.395	0.395	926,000
2022-11-01	0.380	0.420	0.380	0.390	0.390	9,228,000
2022-10-31	0.385	0.400	0.380	0.380	0.380	1,944,000
2022-10-28	0.410	0.415	0.390	0.395	0.395	3,040,000
2022-10-27	0.405	0.405	0.380	0.405	0.405	3,594,000
2022-10-26	0.405	0.430	0.385	0.385	0.385	4,584,000
2022-10-25	0.380	0.405	0.355	0.405	0.405	5,142,000
2022-10-24	0.415	0.425	0.350	0.385	0.385	7,784,000
2022-10-21	0.400	0.440	0.380	0.410	0.410	15,484,000
2022-10-20	0.310	0.400	0.310	0.400	0.400	16,412,000
2022-10-19	0.345	0.360	0.315	0.320	0.320	8,988,000
2022-10-18	0.400	0.420	0.345	0.350	0.350	15,776,000
2022-10-17	0.460	0.520	0.395	0.395	0.395	29,304,000
2022-10-14	0.325	0.495	0.325	0.450	0.450	35,808,000
2022-10-13	0.305	0.330	0.295	0.310	0.310	3,096,000
2022-10-12	0.310	0.315	0.285	0.305	0.305	6,408,000
2022-10-11	0.355	0.355	0.320	0.320	0.320	2,176,000
2022-10-10	0.355	0.355	0.330	0.345	0.345	3,352,000
2022-10-07	0.360	0.375	0.350	0.355	0.355	3,132,000
2022-10-06	0.365	0.380	0.360	0.365	0.365	3,048,000
2022-10-05	0.390	0.410	0.365	0.365	0.365	6,504,000
2022-10-03	0.380	0.395	0.360	0.380	0.380	2,310,000
2022-09-30	0.385	0.400	0.375	0.380	0.380	4,282,000
2022-09-29	0.450	0.455	0.385	0.385	0.385	13,098,000
2022-09-28	0.460	0.460	0.415	0.435	0.435	9,278,000
2022-09-27	0.430	0.510	0.425	0.450	0.450	32,214,000
2022-09-26	0.480	0.500	0.420	0.425	0.425	22,238,000
2022-09-23	0.590	0.610	0.480	0.480	0.480	23,482,000
2022-09-22	0.530	0.620	0.510	0.580	0.580	29,002,000
2022-09-21	0.650	0.690	0.530	0.540	0.540	44,022,000
2022-09-20	0.690	0.720	0.600	0.630	0.630	55,014,000
2022-09-19	0.850	1.030	0.640	0.690	0.690	145,974,000
2022-09-16	0.530	0.850	0.490	0.840	0.840	128,259,000
2022-09-15	0.485	0.540	0.475	0.520	0.520	56,980,000
2022-09-14	0.440	0.495	0.405	0.480	0.480	125,970,000
2022-09-13	0.500	2.600	0.340	0.440	0.440	239,402,000
2022-09-09	3.820	3.820	3.820	3.820	3.820	0
2022-09-08	3.820	3.820	3.820	3.820	3.820	0
2022-09-07	3.820	3.820	3.820	3.820	3.820	0
2022-09-06	3.820	3.820	3.820	3.820	3.820	0
2022-09-05	3.820	3.820	3.820	3.820	3.820	0
2022-09-02	3.820	3.820	3.820	3.820	3.820	0
2022-09-01	3.820	3.820	3.820	3.820	3.820	0
2022-08-31	3.820	3.820	3.820	3.820	3.820	0
2022-08-30	3.820	3.820	3.820	3.820	3.820	0

← NewerPage 17 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.