HKSE - Delayed Quote HKD

CHINA GAS HOLD (0384.HK)

7.150
-0.060
(-0.83%)
As of 3:30:14 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.2007.2507.1407.1507.1503,501,000
May 22, 20257.2907.3007.1707.2107.2107,182,841
May 21, 20257.2707.2907.2007.2907.2907,650,589
May 20, 20257.1407.2907.1407.2407.2407,370,907
May 19, 20257.1207.2007.0607.1607.1605,493,143
May 16, 20257.0907.1707.0907.1507.1503,429,338
May 15, 20257.2007.2107.1107.1907.1906,664,196
May 14, 20257.1607.1807.1007.1707.1706,199,906
May 13, 20257.1307.1807.0807.1507.1505,713,384
May 12, 20257.0907.1707.0307.1307.1305,856,321
May 9, 20257.0307.1007.0307.0807.0804,094,625
May 8, 20257.0807.0806.9907.0407.0406,622,609
May 7, 20257.0007.1406.9607.0607.06019,372,419
May 6, 20256.9007.0106.8706.9506.95018,410,767
May 2, 20257.0207.0206.8806.9006.9005,594,400
Apr 30, 20256.9807.0306.9207.0207.0209,737,800
Apr 29, 20257.0307.1006.9306.9806.9808,782,087
Apr 28, 20256.9307.0606.8606.9906.99013,363,400
Apr 25, 20256.8607.0006.8606.9106.91011,108,666
Apr 24, 20256.9806.9806.7806.8606.8608,001,248
Apr 23, 20256.9507.0006.9106.9706.9709,302,705
Apr 22, 20256.7206.9406.7206.9106.9106,863,057
Apr 17, 20256.6906.8606.6906.8306.8304,853,440
Apr 16, 20256.9306.9306.7506.7806.7807,428,194
Apr 15, 20256.8906.9506.8406.9506.9504,961,170
Apr 14, 20256.8806.9206.8106.8906.8907,746,029
Apr 11, 20256.8006.8206.6706.7906.7905,490,100
Apr 10, 20256.9006.9506.7006.7306.73011,858,123
Apr 9, 20256.4506.8106.4206.8006.80017,897,157
Apr 8, 20256.4606.6606.4606.6106.61016,724,381
Apr 7, 20256.7406.7406.4306.4706.47028,393,126
Apr 3, 20256.9207.0606.8207.0507.05012,648,814
Apr 2, 20257.0807.1606.9306.9506.95012,614,697
Apr 1, 20257.1007.1507.0307.0807.0804,543,805
Mar 31, 20257.3207.3207.0007.0907.09018,963,956
Mar 28, 20257.3707.3707.2507.3207.3206,826,321
Mar 27, 20257.3307.3707.2507.3107.3106,942,366
Mar 26, 20257.2407.3007.1407.2607.2606,551,776
Mar 25, 20257.1507.2807.1207.2007.2006,414,845
Mar 24, 20257.2007.2507.1407.2307.23011,273,217
Mar 21, 20257.2807.2907.0207.1307.13014,186,841
Mar 20, 20257.3807.4007.2307.2807.28010,449,939
Mar 19, 20257.3007.5607.3007.3807.38017,781,185
Mar 18, 20257.4207.4307.2707.3207.3209,907,950
Mar 17, 20257.1907.4507.1907.4207.42016,982,811
Mar 14, 20257.2007.2307.1207.1807.18011,750,014
Mar 13, 20257.1607.2807.1007.2307.23010,462,408
Mar 12, 20257.2507.3007.0607.1607.16016,359,092
Mar 11, 20257.0307.2206.9707.1907.19013,195,935
Mar 10, 20256.9807.1606.9607.1307.13013,321,447
Mar 7, 20256.9007.1006.8606.9806.98013,519,124
Mar 6, 20256.8606.9506.8006.9206.92013,498,697
Mar 5, 20256.7506.8306.7306.8206.8209,961,731
Mar 4, 20256.7106.7406.6306.6806.6806,240,009
Mar 3, 20256.7706.9106.7106.7206.7207,290,688
Feb 28, 20256.9606.9606.6906.7506.75014,875,013
Feb 27, 20256.8406.9906.8006.9606.96013,034,447
Feb 26, 20256.7406.9206.7406.8806.88012,825,221
Feb 25, 20256.8106.8306.6506.7406.74012,772,228
Feb 24, 20256.7006.9306.6606.8706.87018,567,221
Feb 21, 20256.8106.8706.6506.6906.69013,544,070
Feb 20, 20256.8906.9406.8006.8106.81010,737,114
Feb 19, 20256.7806.9206.7306.8906.89011,945,974
Feb 18, 20256.6906.9206.6506.8706.87023,232,998
Feb 17, 20256.5606.7106.5506.6906.69016,838,608
Feb 14, 20256.4606.5706.4606.5706.57010,640,017
Feb 13, 20256.5206.5506.4006.4706.47010,353,295
Feb 12, 20256.2906.5206.2906.5006.50018,729,052
Feb 11, 20256.2706.3206.2206.2906.29011,090,586
Feb 10, 20256.3306.3706.2406.2706.27018,776,568
Feb 7, 20256.3906.4106.3306.3306.33010,365,425
Feb 6, 20256.3306.3906.2806.3906.3907,466,970
Feb 5, 20256.3706.3906.2606.3106.3107,222,828
Feb 4, 20256.3506.4206.2406.3206.3207,846,115
Feb 3, 20256.3606.4006.2706.3506.3505,204,868
Jan 28, 20256.4406.4406.4406.4406.440-
Jan 27, 20256.3706.4806.3606.4706.4705,476,743
Jan 24, 20256.3906.4306.3406.3606.3605,147,704
Jan 23, 20256.3806.4106.3206.3406.3406,398,817
Jan 22, 20256.4306.4306.3206.3506.3505,210,661
Jan 21, 20256.4006.4406.3406.3706.3705,736,484
Jan 20, 20256.4406.4906.3806.3806.3806,556,166
Jan 17, 20256.3306.4506.2806.4406.4405,809,514
Jan 16, 20256.3406.4006.3006.3306.3304,045,000
Jan 15, 20256.3806.3806.2506.3106.3104,347,000
Jan 14, 20256.2106.3206.2006.3006.3006,317,457
Jan 13, 20256.2706.2906.1906.2306.2309,113,650
Jan 10, 20256.3706.3706.2706.2806.2806,550,988
Jan 9, 20256.3606.3706.2506.3206.3206,177,577
Jan 8, 20256.3506.3606.2306.3306.3308,641,456
Jan 7, 20256.4206.4206.2806.3706.3707,883,890
Jan 6, 2025 0.15 Dividend
Jan 6, 20256.4806.5106.3906.4206.4205,429,524
Jan 3, 20256.6106.6506.5406.6006.4508,738,403
Jan 2, 20256.7706.7706.5606.6006.45010,370,301
Dec 31, 20246.8106.8106.8106.8106.655-
Dec 30, 20246.7006.9006.6806.7906.63618,813,054
Dec 27, 20246.6706.7106.5506.7006.5488,147,128
Dec 24, 20246.6406.6406.6406.6406.489-
Dec 23, 20246.5506.6306.5306.6006.4506,969,866
Dec 20, 20246.5106.5706.4906.5006.35210,453,077
Dec 19, 20246.5806.5806.4806.5106.3626,095,604
Dec 18, 20246.4806.6106.4806.5806.4305,716,331
Dec 17, 20246.5706.5706.4306.4606.31310,576,086
Dec 16, 20246.6506.6806.5206.5706.4219,645,684
Dec 13, 20246.7106.7506.6106.6606.5097,537,306
Dec 12, 20246.8006.8306.6606.7506.5977,974,703
Dec 11, 20246.6006.8406.6006.7606.60610,740,996
Dec 10, 20246.7806.8006.6206.6306.47913,994,536
Dec 9, 20246.4206.6606.4206.6606.50918,711,856
Dec 6, 20246.3506.5306.3406.4506.30311,976,216
Dec 5, 20246.3606.3706.2906.3406.1966,362,523
Dec 4, 20246.3606.3906.3206.3406.1966,786,304
Dec 3, 20246.2506.3706.2106.3406.19611,659,333
Dec 2, 20246.4206.4205.9706.2306.08830,146,112
Nov 29, 20246.4406.5006.3806.4406.2948,242,553
Nov 28, 20246.4706.4806.4106.4406.2945,045,487
Nov 27, 20246.3506.4806.3506.4606.31315,327,220
Nov 26, 20246.3606.4706.3406.3606.2159,600,812
Nov 25, 20246.4006.4606.3306.3506.20610,192,534
Nov 22, 20246.4506.5106.2706.3306.1868,995,000
Nov 21, 20246.4606.5106.4106.4506.3033,907,421
Nov 20, 20246.4006.5006.3706.4606.3139,379,712
Nov 19, 20246.4706.4806.3206.4006.2559,825,200
Nov 18, 20246.4706.5206.3706.4206.27412,915,507
Nov 15, 20246.5006.5506.3606.3706.22513,468,400
Nov 14, 20246.7006.7006.4406.4906.34215,947,624
Nov 13, 20246.7606.7606.6406.7006.5486,826,759
Nov 12, 20246.8907.0106.7406.7606.60612,056,057
Nov 11, 20246.8206.9406.7306.9206.7639,753,458
Nov 8, 20246.9006.9206.7706.8306.6758,907,399
Nov 7, 20246.7506.8606.7106.8306.67510,153,871
Nov 6, 20246.8406.8606.6606.7306.5776,200,399
Nov 5, 20246.7206.8406.7206.8406.6858,184,416
Nov 4, 20246.7406.7806.5806.7206.5679,560,161
Nov 1, 20246.6606.7806.6606.7206.5676,823,109
Oct 31, 20246.6706.7606.6406.6806.5286,682,117
Oct 30, 20246.7606.8006.6206.6506.4999,421,328
Oct 29, 20246.8906.8906.7106.7506.5979,435,959
Oct 28, 20246.8506.8606.7406.8406.6858,255,521
Oct 25, 20246.8406.9206.7706.8506.69411,640,045
Oct 24, 20246.9506.9506.8006.8406.6856,523,199
Oct 23, 20246.9007.0906.9006.9706.81213,925,777
Oct 22, 20246.7606.9006.7506.8706.7149,712,396
Oct 21, 20246.9206.9206.7306.7606.6068,510,347
Oct 18, 20246.7906.9106.6406.8306.67512,327,799
Oct 17, 20246.8106.9206.6506.6806.52810,718,161
Oct 16, 20246.7206.8506.6506.7406.5878,328,354
Oct 15, 20247.0107.0206.6906.7206.56713,385,874
Oct 14, 20247.1407.1406.8006.9606.80215,755,449
Oct 10, 20247.1407.3007.0107.1406.97816,970,429
Oct 9, 20247.4207.4206.8106.9906.83134,092,420
Oct 8, 20248.3008.4007.3607.3707.20257,400,267
Oct 7, 20247.9808.3507.9208.2608.07217,087,644
Oct 4, 20247.6207.7807.4807.7807.60312,183,025
Oct 3, 20247.7607.8707.3007.7007.52522,721,636
Oct 2, 20247.2207.7307.1707.6707.49630,199,655
Sep 30, 20247.1607.3907.0707.2307.06636,524,217
Sep 27, 20246.9007.0806.8207.0806.91934,294,596
Sep 26, 20246.4706.7806.4606.7806.62621,465,124
Sep 25, 20246.5706.6806.4206.4706.32311,940,075
Sep 24, 20246.2806.4806.2806.4806.33315,131,362
Sep 23, 20246.2106.2606.1606.1906.0496,386,743
Sep 20, 20246.2506.2506.0906.2006.05913,429,705
Sep 19, 20246.0706.2406.0406.2306.0888,591,907
Sep 17, 20246.0406.1406.0306.1105.9713,664,390
Sep 16, 20246.0006.0405.9206.0405.9033,022,261
Sep 13, 20245.9206.0205.9005.9605.8253,413,297
Sep 12, 20245.8705.9405.8305.9205.7853,764,397
Sep 11, 20246.0506.0505.7805.8705.73718,467,040
Sep 10, 20246.1106.2106.0406.0505.91310,020,700
Sep 9, 20246.2606.3006.0106.1906.04916,540,317
Sep 5, 20246.4406.4706.2806.3406.1969,391,843
Sep 4, 20246.5706.5706.3806.4506.3039,826,823
Sep 3, 20246.6306.6306.5206.5706.4216,243,618
Sep 2, 20246.6106.6506.5106.5806.4303,296,087
Aug 30, 20246.5206.6706.5206.6006.4509,224,170
Aug 29, 20246.5506.6006.4706.5506.4017,272,059
Aug 28, 20246.6606.6606.4906.5306.38211,235,572
Aug 27, 20246.6906.6906.5106.6606.50913,242,445
Aug 26, 20246.6306.7406.6306.7006.5485,725,506
Aug 23, 2024 0.35 Dividend
Aug 23, 20246.6806.7206.5106.6106.4608,533,574
Aug 22, 20247.1007.1106.9607.0006.4998,851,218
Aug 21, 20247.1507.1507.0107.0606.5554,734,927
Aug 20, 20247.3207.3207.0807.1206.6105,759,390
Aug 19, 20247.1807.3307.1807.2806.7596,639,950
Aug 16, 20247.2207.2307.1207.1706.6575,112,400
Aug 15, 20247.1507.2507.1307.1606.6474,914,067
Aug 14, 20247.2107.2307.1107.1906.6753,015,657
Aug 13, 20247.1507.2107.1107.2106.6943,078,724
Aug 12, 20247.1907.2607.1007.1606.6476,081,088
Aug 9, 20247.1707.2107.0407.1406.6293,769,506
Aug 8, 20247.1207.1307.0407.0906.5823,087,604
Aug 7, 20246.9407.1806.9407.1306.6207,127,687
Aug 6, 20246.9006.9906.8206.9406.4437,933,472
Aug 5, 20247.0007.0506.8206.9006.40613,117,236
Aug 2, 20247.1107.1106.9307.0706.5646,978,439
Aug 1, 20247.1207.2007.0607.1406.6296,776,136
Jul 31, 20247.0007.1807.0007.1106.6016,285,400
Jul 30, 20247.0907.1106.9307.0006.4996,766,572
Jul 29, 20247.0107.2007.0107.1206.61011,299,321
Jul 26, 20246.9107.0306.9006.9706.4715,068,744
Jul 25, 20247.1007.1206.8606.8906.39717,376,284
Jul 24, 20247.2107.2907.1107.1106.6019,634,980
Jul 23, 20247.3207.3807.2007.2106.6947,534,956
Jul 22, 20247.2407.3707.1107.3206.7966,264,113
Jul 19, 20247.4307.4307.1107.1606.6478,623,100
Jul 18, 20247.2607.5007.2507.4306.89811,548,297
Jul 17, 20247.4007.4107.2607.2906.7687,058,626
Jul 16, 20247.3107.3707.2607.3006.7775,871,461
Jul 15, 20247.4707.5207.3207.3806.8526,503,501
Jul 12, 20247.3707.6007.3207.4806.9446,908,450
Jul 11, 20247.2007.4007.1907.3706.8426,788,324
Jul 10, 20247.3707.4407.1407.2006.6858,928,200
Jul 9, 20247.3007.4807.2507.3606.8338,673,912
Jul 8, 20247.3007.3307.1507.3106.7877,595,623
Jul 5, 20247.2607.4207.2607.3106.7876,403,400
Jul 4, 20247.3707.4207.2407.2906.7685,167,332
Jul 3, 20247.2007.3707.2007.3506.8247,484,433
Jul 2, 20247.0907.2207.0507.1706.6576,344,647
Jun 28, 20246.9307.0906.9307.0006.4996,123,200
Jun 27, 20246.9907.0506.8906.9306.4349,219,499
Jun 26, 20246.9807.0406.9007.0006.4998,396,632
Jun 25, 20247.3107.3807.0607.0606.55513,763,932
Jun 24, 20247.2107.2506.9607.1406.62915,087,049
Jun 21, 20247.3307.4007.2007.2706.75013,415,619
Jun 20, 20247.4007.4107.2707.3306.8055,900,141
Jun 19, 20247.2407.3907.2107.3806.85210,548,072
Jun 18, 20247.3607.4207.1107.2106.69416,439,738
Jun 17, 20247.4507.5707.3307.3606.8337,376,800
Jun 14, 20247.4207.5607.3307.4506.9179,112,195
Jun 13, 20247.3807.5207.3007.4006.87012,061,368
Jun 12, 20247.3407.4107.2507.2806.7596,334,446
Jun 11, 20247.6507.7607.2807.3406.81515,204,140
Jun 7, 20247.5007.7707.4607.6507.10218,799,602
Jun 6, 20247.3907.5307.3807.4306.8987,155,826
Jun 5, 20247.5607.6107.3607.3906.8617,289,243
Jun 4, 20247.6607.6607.4707.5707.0288,393,526
Jun 3, 20247.4707.6207.4407.5807.0378,033,004
May 31, 20247.7407.8207.3807.3906.86118,918,107
May 30, 20247.7807.8007.5607.7107.15811,981,647
May 29, 20247.8507.9407.7407.7807.22310,944,800
May 28, 20248.0608.0907.8407.9207.35315,192,600
May 27, 20247.9408.1007.8308.0607.4838,322,402
May 24, 20248.0508.1507.9107.9807.40912,447,089
May 23, 20248.2708.3708.1208.1907.60415,294,276

Related Tickers

2688.HK ENN Energy Holdings Limited
63.900
-0.93%
 
1193.HK CHINA RES GAS
22.050
-2.00%
 
1083.HK TG SMART ENERGY
3.500
0.00%
 
0003.HK HK & CHINA GAS
6.960
-0.43%