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
2026-01-28	1.340	1.580	1.340	1.580	1.580	2,722,000
2026-01-27	1.300	1.400	1.260	1.340	1.340	1,592,000
2026-01-26	1.200	1.350	1.170	1.280	1.280	2,168,000
2026-01-23	1.090	1.200	1.070	1.200	1.200	5,826,000
2026-01-22	1.010	1.070	1.000	1.070	1.070	1,834,000
2026-01-21	1.000	1.000	1.000	1.000	1.000	192,000
2026-01-20	0.970	1.010	0.950	1.000	1.000	886,000
2026-01-19	0.970	0.970	0.970	0.970	0.970	412,000
2026-01-16	0.960	0.970	0.950	0.970	0.970	206,000
2026-01-15	0.930	0.960	0.930	0.960	0.960	46,000
2026-01-14	0.950	0.960	0.950	0.950	0.950	174,000
2026-01-13	0.930	0.940	0.930	0.940	0.940	66,000
2026-01-12	0.970	0.980	0.930	0.980	0.980	36,000
2026-01-09	0.960	0.970	0.920	0.970	0.970	82,000
2026-01-08	0.890	1.030	0.890	0.970	0.970	1,318,000
2026-01-07	0.900	0.900	0.850	0.890	0.890	242,000
2026-01-06	0.900	0.900	0.880	0.900	0.900	184,000
2026-01-05	0.890	0.900	0.870	0.900	0.900	376,000
2026-01-02	0.900	0.910	0.870	0.900	0.900	312,000
2025-12-31	0.910	0.930	0.900	0.900	0.900	124,000
2025-12-30	0.910	0.910	0.910	0.910	0.910	16,000
2025-12-29	0.900	0.910	0.890	0.910	0.910	362,000
2025-12-24	0.970	0.990	0.890	0.890	0.890	48,000
2025-12-23	0.890	0.900	0.890	0.900	0.900	986,000
2025-12-22	0.900	0.900	0.880	0.900	0.900	466,000
2025-12-19	0.860	0.900	0.830	0.880	0.880	1,158,000
2025-12-18	0.840	0.880	0.820	0.860	0.860	2,504,000
2025-12-17	0.830	0.830	0.800	0.810	0.810	60,000
2025-12-16	0.790	0.820	0.790	0.820	0.820	56,000
2025-12-15	0.790	0.800	0.790	0.800	0.800	14,000
2025-12-12	0.760	0.790	0.760	0.790	0.790	204,000
2025-12-11	0.780	0.790	0.780	0.780	0.780	138,000
2025-12-10	0.790	0.790	0.770	0.780	0.780	128,000
2025-12-09	0.790	0.790	0.760	0.790	0.790	346,000
2025-12-08	0.800	0.800	0.790	0.790	0.790	22,000
2025-12-05	0.800	0.800	0.780	0.790	0.790	306,000
2025-12-04	0.840	0.840	0.790	0.800	0.800	190,000
2025-12-03	0.830	0.830	0.760	0.800	0.800	552,000
2025-12-02	0.830	0.830	0.820	0.830	0.830	712,000
2025-12-01	0.880	0.880	0.800	0.810	0.810	160,000
2025-11-28	0.780	0.800	0.770	0.800	0.800	678,000
2025-11-27	0.710	0.800	0.710	0.780	0.780	1,182,000
2025-11-26	0.710	0.720	0.700	0.720	0.720	66,000
2025-11-25	0.710	0.710	0.710	0.710	0.710	0
2025-11-24	0.690	0.710	0.660	0.710	0.710	262,000
2025-11-21	0.620	0.700	0.610	0.700	0.700	470,000
2025-11-20	0.660	0.660	0.610	0.650	0.650	156,000
2025-11-19	0.650	0.690	0.650	0.690	0.690	46,000
2025-11-18	0.690	0.690	0.640	0.680	0.680	14,000
2025-11-17	0.640	0.700	0.640	0.690	0.690	314,000
2025-11-14	0.630	0.650	0.600	0.640	0.640	146,000
2025-11-13	0.640	0.640	0.640	0.640	0.640	80,000
2025-11-12	0.650	0.650	0.630	0.640	0.640	104,000
2025-11-11	0.660	0.660	0.660	0.660	0.660	0
2025-11-10	0.660	0.660	0.660	0.660	0.660	0
2025-11-07	0.650	0.660	0.620	0.660	0.660	546,000
2025-11-06	0.650	0.660	0.650	0.660	0.660	8,000
2025-11-05	0.670	0.670	0.670	0.670	0.670	0
2025-11-04	0.650	0.680	0.650	0.670	0.670	56,000
2025-11-03	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 4 of 21 · 1,231 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.