HKSE - Delayed Quote
HKD
Zhonghua Gas Holdings Limited (8246.HK)
0.600
+0.010
(+1.69%)
At close: 3:56:45 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
0.570
0.600
0.560
0.600
0.600
510,000
Nov 4, 2026
0.580
0.590
0.580
0.590
0.590
85,000
Nov 3, 2026
0.590
0.590
0.560
0.580
0.580
90,000
Nov 2, 2026
0.670
0.670
0.560
0.590
0.590
330,000
Oct 30, 2026
0.580
0.675
0.560
0.670
0.670
255,000
Oct 29, 2026
0.610
0.610
0.560
0.580
0.580
200,000
Oct 28, 2026
0.595
0.600
0.595
0.600
0.600
65,000
Oct 27, 2026
0.580
0.600
0.575
0.600
0.600
115,000
Oct 26, 2026
0.575
0.625
0.575
0.620
0.620
105,000
Oct 23, 2026
0.600
0.625
0.600
0.625
0.625
20,000
Oct 22, 2026
0.725
0.725
0.580
0.625
0.625
499,000
Oct 21, 2026
0.750
0.800
0.650
0.725
0.725
430,000
Oct 20, 2026
0.680
0.750
0.680
0.750
0.750
25,000
Oct 16, 2026
0.650
0.660
0.650
0.660
0.660
105,000
Oct 15, 2026
0.655
0.660
0.630
0.630
0.630
125,000
Oct 14, 2026
0.670
0.680
0.640
0.680
0.680
125,000
Oct 13, 2026
0.675
0.720
0.650
0.680
0.680
400,000
Oct 12, 2026
0.800
0.800
0.650
0.800
0.800
180,000
Oct 9, 2026
0.750
0.750
0.750
0.800
0.800
40,000
Oct 8, 2026
0.660
0.750
0.660
0.750
0.750
75,000
Oct 7, 2026
0.660
0.660
0.660
0.660
0.660
-
Oct 6, 2026
0.650
0.660
0.650
0.660
0.660
10,000
Oct 5, 2026
0.660
0.660
0.660
0.660
0.660
-
Oct 2, 2026
0.650
0.660
0.650
0.660
0.660
25,000
Sep 30, 2026
0.650
0.670
0.650
0.670
0.670
70,000
Sep 29, 2026
0.700
0.700
0.650
0.680
0.680
125,000
Sep 28, 2026
0.685
0.690
0.685
0.720
0.720
20,000
Sep 25, 2026
0.695
0.700
0.635
0.690
0.690
270,000
Sep 24, 2026
0.650
0.695
0.640
0.695
0.695
100,000
Sep 23, 2026
0.650
0.700
0.635
0.750
0.750
155,000
Sep 22, 2026
0.690
0.690
0.690
0.690
0.690
-
Sep 21, 2026
0.650
0.695
0.630
0.695
0.695
25,000
Sep 18, 2026
0.700
0.700
0.700
0.700
0.700
5,000
Sep 17, 2026
0.680
0.695
0.680
0.695
0.695
10,000
Sep 16, 2026
0.640
0.680
0.640
0.680
0.680
15,000
Sep 15, 2026
0.640
0.640
0.640
0.640
0.640
-
Sep 14, 2026
0.650
0.650
0.625
0.640
0.640
25,000
Sep 11, 2026
0.630
0.660
0.615
0.660
0.660
35,000
Sep 10, 2026
0.680
0.690
0.650
0.660
0.660
60,000
Sep 9, 2026
0.655
0.700
0.645
0.695
0.695
55,000
Sep 8, 2026
0.700
0.700
0.650
0.700
0.700
45,000
Sep 7, 2026
0.700
0.700
0.700
0.700
0.700
-
Sep 4, 2026
0.700
0.700
0.700
0.700
0.700
15,000
Sep 3, 2026
0.700
0.700
0.700
0.700
0.700
-
Sep 2, 2026
0.700
0.700
0.650
0.700
0.700
10,000
Sep 1, 2026
0.700
0.700
0.700
0.700
0.700
10,000
Aug 31, 2026
0.760
0.760
0.650
0.650
0.650
20,000
Aug 28, 2026
0.680
0.760
0.680
0.760
0.760
30,000
Aug 27, 2026
0.700
0.700
0.685
0.685
0.685
30,000
Aug 26, 2026
0.600
0.640
0.600
0.640
0.640
35,000
Aug 25, 2026
0.800
0.800
0.585
0.600
0.600
230,000
Aug 24, 2026
0.740
0.800
0.740
0.800
0.800
25,000
Aug 21, 2026
0.750
0.750
0.750
0.750
0.750
5,000
Aug 20, 2026
0.700
0.700
0.700
0.700
0.700
-
Aug 19, 2026
0.650
0.650
0.650
0.650
0.650
-
Aug 18, 2026
0.630
0.630
0.630
0.630
0.630
-
Aug 17, 2026
0.630
0.630
0.630
0.630
0.630
70,000
Aug 14, 2026
0.555
0.590
0.555
0.590
0.590
30,000
Aug 13, 2026
0.600
0.600
0.600
0.600
0.600
-
Aug 12, 2026
0.605
0.605
0.605
0.605
0.605
200,000
Aug 11, 2026
0.605
0.605
0.605
0.605
0.605
40,000
Aug 10, 2026
0.600
0.610
0.600
0.610
0.610
25,000
Aug 7, 2026
0.600
0.600
0.600
0.600
0.600
10,000
Aug 6, 2026
0.615
0.630
0.600
0.600
0.600
60,000
Aug 5, 2026
0.640
0.640
0.600
0.605
0.605
85,000
Aug 4, 2026
0.640
0.640
0.640
0.640
0.640
5,000
Aug 3, 2026
0.630
0.650
0.620
0.640
0.640
65,000
Jul 31, 2026
0.650
0.650
0.650
0.650
0.650
10,000
Jul 30, 2026
0.640
0.640
0.640
0.640
0.640
-
Jul 29, 2026
0.640
0.640
0.640
0.640
0.640
10,000
Jul 28, 2026
0.640
0.640
0.640
0.640
0.640
-
Jul 27, 2026
0.630
0.640
0.630
0.640
0.640
30,000
Jul 24, 2026
0.670
0.670
0.630
0.650
0.650
95,000
Jul 23, 2026
0.650
0.650
0.650
0.650
0.650
25,000
Jul 22, 2026
0.640
0.660
0.630
0.650
0.650
115,000
Jul 21, 2026
0.670
0.670
0.630
0.670
0.670
70,000
Jul 20, 2026
0.650
0.670
0.630
0.670
0.670
45,000
Jul 17, 2026
0.670
0.670
0.630
0.670
0.670
75,000
Jul 16, 2026
0.660
0.680
0.630
0.670
0.670
170,000
Jul 15, 2026
0.670
0.680
0.660
0.680
0.680
90,000
Jul 14, 2026
0.670
0.690
0.660
0.690
0.690
145,000
Jul 13, 2026
0.690
0.690
0.650
0.690
0.690
81,000
Jul 10, 2026
0.670
0.690
0.670
0.690
0.690
45,000
Jul 9, 2026
0.670
0.690
0.670
0.690
0.690
40,000
Jul 8, 2026
0.670
0.690
0.670
0.690
0.690
40,000
Jul 7, 2026
0.670
0.690
0.670
0.690
0.690
85,000
Jul 6, 2026
0.700
0.700
0.670
0.700
0.700
135,000
Jul 3, 2026
0.670
0.720
0.670
0.720
0.720
105,000
Jul 2, 2026
0.730
0.730
0.660
0.700
0.700
130,000
Jun 30, 2026
0.710
0.750
0.670
0.730
0.730
150,000
Jun 29, 2026
0.750
0.750
0.740
0.750
0.750
30,000
Jun 26, 2026
0.690
0.730
0.680
0.730
0.730
45,000
Jun 25, 2026
0.660
0.750
0.660
0.750
0.750
50,000
Jun 24, 2026
0.670
0.700
0.670
0.700
0.700
60,000
Jun 23, 2026
0.730
0.730
0.600
0.640
0.640
125,000
Jun 22, 2026
0.730
0.750
0.730
0.750
0.750
50,000
Jun 18, 2026
0.760
0.770
0.720
0.750
0.750
130,000
Jun 17, 2026
0.770
0.770
0.770
0.770
0.770
-
Jun 16, 2026
0.760
0.780
0.760
0.760
0.760
100,000
Jun 15, 2026
0.770
0.780
0.760
0.780
0.780
65,000
Jun 12, 2026
0.780
0.780
0.760
0.780
0.780
226,000
Jun 11, 2026
0.770
0.770
0.770
0.770
0.770
-
Jun 10, 2026
0.780
0.780
0.780
0.780
0.780
-
Jun 9, 2026
0.760
0.780
0.760
0.780
0.780
35,000
Jun 8, 2026
0.770
0.780
0.740
0.780
0.780
65,000
Jun 5, 2026
0.760
0.780
0.760
0.780
0.780
31,000
Jun 4, 2026
0.770
0.790
0.730
0.780
0.780
58,000
Jun 3, 2026
0.790
0.800
0.780
0.780
0.780
80,000
Jun 2, 2026
0.780
0.800
0.780
0.790
0.790
106,000
Jun 1, 2026
0.780
0.800
0.770
0.800
0.800
118,000
May 29, 2026
0.830
0.830
0.780
0.800
0.800
65,000
May 28, 2026
0.800
0.800
0.800
0.800
0.800
25,000
May 27, 2026
0.800
0.800
0.770
0.800
0.800
45,000
May 26, 2026
0.760
0.800
0.760
0.800
0.800
55,000
May 22, 2026
0.800
0.810
0.760
0.800
0.800
75,000
May 21, 2026
0.800
0.820
0.800
0.800
0.800
45,000
May 20, 2026
0.820
0.820
0.810
0.810
0.810
20,000
May 19, 2026
0.800
0.820
0.800
0.820
0.820
60,000
May 18, 2026
0.800
0.820
0.800
0.820
0.820
20,000
May 15, 2026
0.830
0.830
0.780
0.820
0.820
85,000
May 14, 2026
0.830
0.850
0.810
0.810
0.810
75,000
May 13, 2026
0.820
0.830
0.820
0.830
0.830
20,000
May 12, 2026
0.820
0.830
0.820
0.830
0.830
30,000
May 11, 2026
0.840
0.840
0.810
0.810
0.810
115,000
May 8, 2026
1.000
0.940
0.790
0.850
0.850
274,000
May 7, 2026
0.810
1.000
0.810
1.000
1.000
42,998
May 6, 2026
0.820
0.820
0.810
0.810
0.810
40,000
May 5, 2026
0.820
0.830
0.810
0.810
0.810
25,000
May 4, 2026
0.840
0.840
0.810
0.810
0.810
75,000
Apr 30, 2026
0.810
0.840
0.810
0.840
0.840
150,000
Apr 29, 2026
0.880
0.880
0.810
0.840
0.840
75,000
Apr 28, 2026
0.850
0.850
0.810
0.840
0.840
90,000
Apr 27, 2026
0.850
0.850
0.850
0.850
0.850
40,000
Apr 24, 2026
0.880
0.880
0.880
0.880
0.880
13,000
Apr 23, 2026
0.880
0.880
0.870
0.870
0.870
30,000
Apr 22, 2026
0.850
0.880
0.850
0.870
0.870
35,000
Apr 21, 2026
0.840
0.850
0.800
0.850
0.850
54,000
Apr 20, 2026
0.800
0.810
0.800
0.810
0.810
35,000
Apr 17, 2026
0.800
0.800
0.800
0.800
0.800
40,000
Apr 16, 2026
0.800
0.800
0.800
0.800
0.800
40,000
Apr 15, 2026
0.800
0.810
0.800
0.800
0.800
40,000
Apr 14, 2026
0.800
0.810
0.800
0.810
0.810
30,000
Apr 13, 2026
0.800
0.820
0.800
0.810
0.810
55,000
Apr 10, 2026
0.810
0.820
0.790
0.800
0.800
55,000
Apr 9, 2026
0.820
0.850
0.800
0.800
0.800
94,000
Apr 8, 2026
0.830
0.850
0.800
0.800
0.800
95,000
Apr 2, 2026
0.830
0.830
0.830
0.830
0.830
-
Apr 1, 2026
0.850
0.850
0.850
0.850
0.850
33,000
Mar 31, 2026
0.830
0.850
0.810
0.850
0.850
59,000
Mar 30, 2026
0.850
0.860
0.840
0.850
0.850
50,000
Mar 27, 2026
0.810
0.850
0.810
0.850
0.850
65,000
Mar 26, 2026
0.810
0.850
0.810
0.850
0.850
37,000
Mar 25, 2026
0.850
0.850
0.780
0.800
0.800
70,000
Mar 24, 2026
0.850
0.850
0.840
0.840
0.840
30,000
Mar 23, 2026
0.850
0.850
0.840
0.850
0.850
80,000
Mar 20, 2026
0.830
0.850
0.830
0.850
0.850
61,000
Mar 19, 2026
0.800
0.800
0.760
0.800
0.800
65,000
Mar 18, 2026
0.850
0.850
0.810
0.810
0.810
86,000
Mar 17, 2026
0.880
0.880
0.810
0.850
0.850
190,000
Mar 16, 2026
0.870
0.880
0.870
0.880
0.880
60,000
Mar 13, 2026
0.880
0.880
0.850
0.880
0.880
140,000
Mar 12, 2026
0.880
0.880
0.880
0.880
0.880
40,000
Mar 11, 2026
0.870
0.880
0.870
0.860
0.860
120,000
Mar 10, 2026
0.880
0.880
0.880
0.880
0.880
60,000
Mar 9, 2026
0.850
0.880
0.850
0.880
0.880
61,000
Mar 6, 2026
0.880
0.880
0.850
0.850
0.850
110,000
Mar 5, 2026
0.830
0.880
0.830
0.880
0.880
100,000
Mar 4, 2026
0.930
0.930
0.830
0.830
0.830
93,000
Mar 3, 2026
0.680
0.930
0.850
0.860
0.860
55,000
Mar 2, 2026
0.880
0.880
0.860
0.860
0.860
50,000
Feb 27, 2026
0.840
0.850
0.820
0.840
0.840
56,000
Feb 26, 2026
0.760
0.840
0.760
0.840
0.840
137,000
Feb 25, 2026
0.800
0.780
0.780
0.780
0.780
26,000
Feb 24, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
0.900
0.900
0.790
0.780
0.780
34,000
Feb 23, 2026
0.736
0.736
0.672
0.688
0.688
159,000
Feb 20, 2026
0.704
0.720
0.696
0.720
0.720
64,000
Feb 16, 2026
0.672
0.672
0.672
0.672
0.672
-
Feb 13, 2026
0.656
0.672
0.656
0.672
0.672
70,000
Feb 12, 2026
0.672
0.680
0.640
0.672
0.672
88,000
Feb 11, 2026
0.672
0.672
0.640
0.672
0.672
23,000
Feb 10, 2026
0.648
0.656
0.624
0.656
0.656
272,000
Feb 9, 2026
0.672
0.680
0.640
0.672
0.672
116,000
Feb 6, 2026
0.680
0.680
0.640
0.640
0.640
102,000
Feb 5, 2026
0.656
0.672
0.640
0.672
0.672
16,000
Feb 4, 2026
0.640
0.656
0.640
0.656
0.656
30,000
Feb 3, 2026
0.640
0.656
0.624
0.640
0.640
26,000
Feb 2, 2026
0.640
0.640
0.616
0.640
0.640
61,000
Jan 30, 2026
0.704
0.704
0.624
0.640
0.640
122,000
Jan 29, 2026
0.656
0.680
0.632
0.680
0.680
55,000
Jan 28, 2026
0.672
0.752
0.640
0.656
0.656
228,000
Jan 27, 2026
0.672
0.672
0.640
0.672
0.672
180,000
Jan 26, 2026
0.648
0.672
0.640
0.672
0.672
70,000
Jan 23, 2026
0.672
0.672
0.640
0.672
0.672
51,000
Jan 22, 2026
0.640
0.672
0.608
0.672
0.672
177,000
Jan 21, 2026
0.672
0.680
0.640
0.672
0.672
25,000
Jan 20, 2026
0.680
0.704
0.648
0.680
0.680
66,000
Jan 19, 2026
0.840
0.840
0.648
0.664
0.664
574,000
Jan 16, 2026
0.656
0.832
0.632
0.824
0.824
231,000
Jan 15, 2026
0.640
0.656
0.640
0.648
0.648
28,000
Jan 14, 2026
0.632
0.648
0.632
0.640
0.640
27,000
Jan 13, 2026
0.672
0.672
0.624
0.640
0.640
322,000
Jan 12, 2026
0.656
0.672
0.640
0.656
0.656
69,000
Jan 9, 2026
0.640
0.656
0.640
0.656
0.656
29,000
Jan 8, 2026
0.640
0.640
0.616
0.640
0.640
41,000
Jan 7, 2026
0.608
0.640
0.600
0.640
0.640
52,000
Jan 6, 2026
0.664
0.664
0.624
0.640
0.640
156,000
Jan 5, 2026
0.624
0.656
0.624
0.656
0.656
48,000
Jan 2, 2026
0.656
0.656
0.624
0.632
0.632
59,000
Dec 31, 2025
0.656
0.656
0.656
0.656
0.656
-
Dec 30, 2025
0.664
0.664
0.640
0.656
0.656
46,000
Dec 29, 2025
0.664
0.664
0.616
0.656
0.656
87,000
Dec 24, 2025
0.680
0.680
0.680
0.680
0.680
-
Dec 23, 2025
0.720
0.720
0.640
0.672
0.672
116,000
Dec 22, 2025
0.680
0.688
0.648
0.680
0.680
31,000
Dec 19, 2025
0.672
0.688
0.672
0.672
0.672
30,000
Dec 18, 2025
0.680
0.712
0.640
0.664
0.664
62,000
Dec 17, 2025
0.664
0.672
0.640
0.664
0.664
41,000
Dec 16, 2025
0.664
0.664
0.664
0.664
0.664
37,000
Dec 15, 2025
0.640
0.664
0.632
0.664
0.664
54,000
Dec 12, 2025
0.664
0.672
0.632
0.664
0.664
26,000
Dec 11, 2025
0.648
0.656
0.640
0.656
0.656
186,000
Dec 10, 2025
0.680
0.680
0.672
0.672
0.672
30,000
Dec 9, 2025
0.656
0.672
0.640
0.672
0.672
34,000
Dec 8, 2025
0.672
0.672
0.640
0.664
0.664
22,000
Dec 5, 2025
0.648
0.688
0.632
0.640
0.640
59,000
Dec 4, 2025
0.656
0.672
0.656
0.672
0.672
25,000
Dec 3, 2025
0.640
0.656
0.640
0.648
0.648
30,125
Dec 2, 2025
0.648
0.656
0.624
0.640
0.640
73,000
Dec 1, 2025
0.632
0.640
0.608
0.640
0.640
41,000
Nov 28, 2025
0.648
0.648
0.608
0.632
0.632
205,000
Nov 27, 2025
0.632
0.640
0.624
0.640
0.640
24,000
Nov 26, 2025
0.664
0.672
0.608
0.624
0.624
428,000
Nov 25, 2025
0.664
0.672
0.648
0.664
0.664
26,000
Nov 24, 2025
0.704
0.704
0.632
0.640
0.640
149,000
Nov 21, 2025
0.656
0.672
0.632
0.640
0.640
41,000
Nov 20, 2025
0.640
0.656
0.616
0.656
0.656
35,000
Nov 19, 2025
0.632
0.640
0.616
0.640
0.640
38,000
Nov 18, 2025
0.752
0.752
0.624
0.632
0.632
342,000
Nov 17, 2025
0.640
0.664
0.616
0.664
0.664
260,000
Nov 14, 2025
0.640
0.648
0.608
0.640
0.640
176,000
Nov 13, 2025
0.664
0.680
0.624
0.648
0.648
89,000
Nov 12, 2025
0.664
0.680
0.624
0.656
0.656
80,000
Nov 11, 2025
0.648
0.656
0.624
0.656
0.656
18,000
Nov 10, 2025
0.624
0.656
0.624
0.648
0.648
41,000
Nov 7, 2025
0.688
0.688
0.616
0.664
0.664
239,000
Nov 6, 2025
0.656
0.656
0.624
0.640
0.640
29,000
Nov 5, 2025
0.664
0.680
0.608
0.640
0.640
371,000
