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
2025-10-30	0.680	0.680	0.660	0.680	0.680	266,000
2025-10-28	0.720	0.720	0.680	0.700	0.700	110,000
2025-10-27	0.720	0.730	0.720	0.730	0.730	70,000
2025-10-24	0.730	0.730	0.720	0.720	0.720	4,000
2025-10-23	0.700	0.700	0.700	0.700	0.700	0
2025-10-22	0.700	0.700	0.700	0.700	0.700	0
2025-10-21	0.700	0.700	0.700	0.700	0.700	14,000
2025-10-20	0.720	0.720	0.680	0.690	0.690	182,000
2025-10-17	0.730	0.730	0.710	0.720	0.720	142,000
2025-10-16	0.750	0.750	0.750	0.750	0.750	242,000
2025-10-15	0.720	0.750	0.720	0.750	0.750	242,000
2025-10-14	0.730	0.730	0.700	0.720	0.720	170,000
2025-10-13	0.720	0.790	0.720	0.760	0.760	122,000
2025-10-10	0.750	0.750	0.720	0.720	0.720	420,000
2025-10-09	0.780	0.790	0.750	0.760	0.760	422,000
2025-10-08	0.760	0.800	0.750	0.790	0.790	94,000
2025-10-06	0.790	0.820	0.790	0.800	0.800	718,000
2025-10-03	0.760	0.790	0.760	0.790	0.790	304,000
2025-10-02	0.710	0.790	0.710	0.760	0.760	710,000
2025-09-30	0.690	0.720	0.680	0.710	0.710	170,000
2025-09-29	0.680	0.690	0.680	0.690	0.690	500,000
2025-09-26	0.680	0.700	0.660	0.680	0.680	720,000
2025-09-25	0.670	0.670	0.670	0.670	0.670	318,000
2025-09-24	0.650	0.680	0.650	0.660	0.660	442,000
2025-09-23	0.640	0.650	0.640	0.650	0.650	664,000
2025-09-22	0.640	0.650	0.640	0.640	0.640	372,000
2025-09-19	0.630	0.640	0.610	0.640	0.640	152,000
2025-09-18	0.660	0.660	0.630	0.650	0.650	76,000
2025-09-17	0.660	0.660	0.660	0.660	0.660	22,000
2025-09-16	0.650	0.650	0.650	0.650	0.650	244,000
2025-09-15	0.680	0.680	0.650	0.660	0.660	1,094,000
2025-09-12	0.650	0.650	0.620	0.650	0.650	222,000
2025-09-11	0.630	0.650	0.620	0.650	0.650	298,000
2025-09-10	0.600	0.690	0.600	0.650	0.650	250,000
2025-09-09	0.650	0.650	0.650	0.650	0.650	0
2025-09-08	0.650	0.700	0.630	0.650	0.650	348,000
2025-09-05	0.650	0.650	0.650	0.650	0.650	32,000
2025-09-04	0.610	0.640	0.610	0.630	0.630	36,000
2025-09-03	0.650	0.650	0.600	0.640	0.640	208,000
2025-09-02	0.640	0.660	0.600	0.620	0.620	432,000
2025-09-01	0.700	0.700	0.650	0.670	0.670	218,000
2025-08-29	0.660	0.690	0.570	0.670	0.670	2,748,000
2025-08-28	0.660	0.680	0.620	0.670	0.670	1,512,000
2025-08-27	0.550	0.680	0.550	0.670	0.670	7,346,000
2025-08-26	0.550	0.550	0.540	0.540	0.540	862,000
2025-08-25	0.520	0.550	0.520	0.530	0.530	710,000
2025-08-22	0.530	0.570	0.510	0.510	0.510	688,000
2025-08-21	0.540	0.540	0.540	0.540	0.540	68,000
2025-08-20	0.530	0.580	0.530	0.540	0.540	476,000
2025-08-19	0.520	0.520	0.520	0.520	0.520	0
2025-08-18	0.510	0.520	0.500	0.520	0.520	208,000
2025-08-15	0.520	0.520	0.520	0.520	0.520	64,000
2025-08-14	0.520	0.550	0.500	0.520	0.520	316,000
2025-08-13	0.520	0.520	0.500	0.520	0.520	78,000
2025-08-12	0.520	0.520	0.520	0.520	0.520	90,000
2025-08-11	0.530	0.570	0.520	0.520	0.520	468,000
2025-08-08	0.510	0.530	0.510	0.530	0.530	192,000
2025-08-07	0.500	0.520	0.500	0.520	0.520	58,000
2025-08-06	0.520	0.520	0.520	0.520	0.520	0
2025-08-05	0.510	0.530	0.510	0.530	0.530	508,000

← NewerPage 5 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.