HKSE - Delayed Quote
HKD
China Gas Holdings Limited (0384.HK)
5.080
+0.035
(+0.69%)
As of 10:11:38 AM GMT+8. Market Open.
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 10, 2026
5.050
5.100
5.020
5.095
5.095
2,582,200
Nov 9, 2026
5.060
5.135
4.985
5.045
5.045
16,301,730
Nov 6, 2026
5.070
5.140
5.005
5.060
5.060
15,405,938
Nov 5, 2026
5.185
5.235
5.070
5.090
5.090
25,561,400
Nov 4, 2026
5.150
5.190
5.065
5.180
5.180
20,655,623
Nov 3, 2026
5.020
5.195
5.010
5.195
5.195
22,576,792
Nov 2, 2026
4.960
5.040
4.905
5.015
5.015
13,921,470
Oct 30, 2026
4.845
4.960
4.815
4.960
4.960
17,323,244
Oct 29, 2026
4.840
4.920
4.815
4.850
4.850
20,899,949
Oct 28, 2026
4.920
4.945
4.805
4.830
4.830
19,490,599
Oct 27, 2026
5.045
5.095
4.905
4.920
4.920
16,270,228
Oct 26, 2026
4.960
5.035
4.910
5.035
5.035
17,154,030
Oct 23, 2026
4.910
5.005
4.885
4.960
4.960
13,308,660
Oct 22, 2026
4.995
5.025
4.885
4.910
4.910
19,092,826
Oct 21, 2026
5.085
5.085
4.970
5.045
5.045
19,853,329
Oct 20, 2026
5.125
5.125
4.995
5.035
5.035
21,641,725
Oct 16, 2026
5.150
5.195
5.090
5.125
5.125
22,707,309
Oct 15, 2026
5.140
5.140
5.030
5.095
5.095
22,293,437
Oct 14, 2026
5.065
5.150
5.010
5.140
5.140
20,951,214
Oct 13, 2026
5.135
5.135
4.960
5.090
5.090
26,816,435
Oct 12, 2026
5.230
5.280
5.075
5.135
5.135
21,938,108
Oct 9, 2026
5.300
5.395
5.200
5.230
5.230
13,046,622
Oct 8, 2026
5.415
5.470
5.290
5.300
5.300
10,017,382
Oct 7, 2026
5.370
5.430
5.360
5.430
5.430
2,788,448
Oct 6, 2026
5.430
5.430
5.365
5.400
5.400
4,607,303
Oct 5, 2026
5.325
5.370
5.270
5.370
5.370
3,380,923
Oct 2, 2026
5.470
5.470
5.305
5.340
5.340
4,166,400
Sep 30, 2026
5.310
5.510
5.270
5.510
5.510
30,136,319
Sep 29, 2026
5.415
5.415
5.245
5.325
5.325
15,052,800
Sep 28, 2026
5.380
5.425
5.360
5.375
5.375
9,782,200
Sep 25, 2026
5.350
5.410
5.310
5.380
5.380
7,802,106
Sep 24, 2026
5.395
5.410
5.340
5.410
5.410
4,386,601
Sep 23, 2026
5.355
5.400
5.330
5.370
5.370
7,432,379
Sep 22, 2026
5.370
5.440
5.330
5.360
5.360
5,829,924
Sep 21, 2026
5.400
5.415
5.350
5.390
5.390
9,189,652
Sep 18, 2026
5.360
5.445
5.360
5.400
5.400
17,415,477
Sep 17, 2026
5.530
5.530
5.335
5.390
5.390
7,024,299
Sep 16, 2026
5.360
5.530
5.360
5.530
5.530
9,456,515
Sep 15, 2026
5.400
5.490
5.345
5.460
5.460
15,322,857
Sep 14, 2026
5.365
5.470
5.310
5.415
5.415
12,393,030
Sep 11, 2026
5.540
5.540
5.320
5.365
5.365
27,233,673
Sep 10, 2026
5.600
5.600
5.480
5.540
5.540
11,821,753
Sep 9, 2026
5.760
5.760
5.575
5.605
5.605
10,578,323
Sep 8, 2026
5.665
5.745
5.580
5.745
5.745
17,427,837
Sep 7, 2026
5.730
5.730
5.600
5.640
5.640
12,544,420
Sep 4, 2026
5.740
5.790
5.620
5.660
5.660
13,337,301
Sep 3, 2026
5.555
5.745
5.555
5.675
5.675
7,359,671
Sep 2, 2026
5.565
5.675
5.510
5.640
5.640
9,460,282
Sep 1, 2026
5.695
5.815
5.525
5.570
5.570
19,177,730
Aug 31, 2026
5.665
5.685
5.590
5.665
5.665
34,412,742
Aug 28, 2026
5.585
5.695
5.505
5.685
5.685
13,728,082
Aug 27, 2026
5.635
5.635
5.510
5.585
5.585
10,744,046
Aug 26, 2026
5.660
5.685
5.560
5.590
5.590
10,307,821
Aug 25, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
5.660
5.735
5.610
5.625
5.625
8,454,811
Aug 24, 2026
5.965
5.965
5.765
5.850
5.650
16,637,251
Aug 21, 2026
5.900
5.935
5.845
5.935
5.732
11,158,885
Aug 20, 2026
5.760
5.915
5.740
5.900
5.698
14,398,747
Aug 19, 2026
5.685
5.760
5.565
5.760
5.563
13,234,742
Aug 18, 2026
5.595
5.670
5.575
5.640
5.447
10,160,493
Aug 17, 2026
5.580
5.655
5.580
5.595
5.404
9,841,923
Aug 14, 2026
5.560
5.595
5.510
5.575
5.384
10,571,200
Aug 13, 2026
5.635
5.645
5.555
5.560
5.370
9,209,786
Aug 12, 2026
5.630
5.635
5.555
5.635
5.442
13,877,887
Aug 11, 2026
5.680
5.710
5.635
5.655
5.462
9,184,861
Aug 10, 2026
5.705
5.755
5.640
5.680
5.486
16,683,206
Aug 7, 2026
5.880
5.880
5.660
5.705
5.510
14,394,448
Aug 6, 2026
6.020
6.020
5.850
5.880
5.679
15,516,711
Aug 5, 2026
5.995
6.020
5.915
6.020
5.814
10,444,294
Aug 4, 2026
6.085
6.140
5.975
6.010
5.805
9,096,125
Aug 3, 2026
6.110
6.150
6.030
6.085
5.877
11,713,004
Jul 31, 2026
6.300
6.300
6.110
6.110
5.901
21,043,161
Jul 30, 2026
6.190
6.300
6.180
6.300
6.085
10,913,200
Jul 29, 2026
5.980
6.200
5.980
6.190
5.978
10,449,769
Jul 28, 2026
5.890
5.970
5.830
5.970
5.766
8,961,310
Jul 27, 2026
5.880
5.920
5.800
5.850
5.650
12,694,420
Jul 24, 2026
5.940
5.960
5.840
5.880
5.679
4,679,557
Jul 23, 2026
5.790
5.940
5.790
5.940
5.737
6,980,676
Jul 22, 2026
5.810
5.880
5.760
5.820
5.621
11,593,068
Jul 21, 2026
5.860
5.880
5.740
5.790
5.592
10,083,520
Jul 20, 2026
5.760
5.880
5.750
5.830
5.631
11,874,273
Jul 17, 2026
5.760
5.780
5.620
5.690
5.495
8,684,400
Jul 16, 2026
5.600
5.810
5.600
5.760
5.563
13,023,988
Jul 15, 2026
5.630
5.660
5.540
5.590
5.399
16,007,679
Jul 14, 2026
5.580
5.590
5.480
5.510
5.322
8,468,117
Jul 13, 2026
5.480
5.580
5.470
5.570
5.380
9,952,010
Jul 10, 2026
5.430
5.590
5.410
5.480
5.293
13,393,283
Jul 9, 2026
5.460
5.530
5.370
5.410
5.225
7,381,551
Jul 8, 2026
5.500
5.560
5.390
5.460
5.273
14,024,503
Jul 7, 2026
5.570
5.650
5.470
5.500
5.312
22,246,132
Jul 6, 2026
5.500
5.690
5.480
5.570
5.380
24,502,955
Jul 3, 2026
5.250
5.450
5.250
5.440
5.254
20,513,803
Jul 2, 2026
5.300
5.350
5.180
5.250
5.071
37,876,951
Jun 30, 2026
5.500
5.500
5.170
5.180
5.003
31,773,004
Jun 29, 2026
5.570
5.570
5.210
5.440
5.254
32,553,738
Jun 26, 2026
5.750
5.750
5.540
5.650
5.457
15,442,334
Jun 25, 2026
5.750
5.900
5.690
5.760
5.563
22,887,900
Jun 24, 2026
5.860
5.900
5.700
5.740
5.544
15,259,199
Jun 23, 2026
6.070
6.090
5.810
5.880
5.679
20,507,722
Jun 22, 2026
6.030
6.260
6.000
6.070
5.862
17,910,238
Jun 18, 2026
6.410
6.410
6.170
6.260
6.046
24,528,002
Jun 17, 2026
6.710
6.790
6.310
6.410
6.191
28,520,925
Jun 16, 2026
6.900
6.900
6.730
6.740
6.510
11,378,462
Jun 15, 2026
6.860
6.960
6.850
6.900
6.664
10,880,235
Jun 12, 2026
6.830
6.930
6.810
6.840
6.606
4,793,429
Jun 11, 2026
6.850
6.900
6.780
6.810
6.577
7,599,849
Jun 10, 2026
6.960
6.990
6.820
6.900
6.664
8,169,866
Jun 9, 2026
6.850
7.000
6.820
6.960
6.722
12,541,814
Jun 8, 2026
7.010
7.010
6.820
6.850
6.616
15,360,972
Jun 5, 2026
7.000
7.020
6.890
7.020
6.780
32,861,417
Jun 4, 2026
7.100
7.100
6.880
6.880
6.645
9,517,619
Jun 3, 2026
7.050
7.120
6.970
7.030
6.790
8,425,821
Jun 2, 2026
7.080
7.090
6.940
7.050
6.809
8,460,692
Jun 1, 2026
6.920
7.130
6.800
7.080
6.838
10,769,587
May 29, 2026
6.830
6.930
6.750
6.930
6.693
24,640,120
May 28, 2026
7.160
7.160
6.770
6.810
6.577
18,753,169
May 27, 2026
7.300
7.330
7.050
7.160
6.915
20,515,914
May 26, 2026
7.440
7.440
7.280
7.330
7.079
8,066,484
May 22, 2026
7.520
7.590
7.410
7.440
7.186
5,824,190
May 21, 2026
7.510
7.640
7.450
7.540
7.282
9,104,234
May 20, 2026
7.440
7.540
7.390
7.520
7.263
10,228,605
May 19, 2026
7.270
7.490
7.260
7.440
7.186
10,852,523
May 18, 2026
7.360
7.380
7.210
7.320
7.070
9,132,155
May 15, 2026
7.410
7.420
7.280
7.370
7.118
6,695,230
May 14, 2026
7.370
7.470
7.350
7.410
7.157
6,391,937
May 13, 2026
7.460
7.460
7.360
7.410
7.157
6,322,162
May 12, 2026
7.480
7.550
7.360
7.410
7.157
8,203,031
May 11, 2026
7.300
7.470
7.300
7.470
7.215
5,483,934
May 8, 2026
7.330
7.420
7.310
7.350
7.099
5,108,905
May 7, 2026
7.310
7.400
7.270
7.350
7.099
14,631,485
May 6, 2026
7.380
7.380
7.260
7.330
7.079
6,780,361
May 5, 2026
7.330
7.410
7.270
7.350
7.099
4,679,400
May 4, 2026
7.260
7.440
7.260
7.390
7.137
4,485,336
Apr 30, 2026
7.420
7.420
7.240
7.260
7.012
11,318,209
Apr 29, 2026
7.230
7.430
7.230
7.420
7.166
8,398,821
Apr 28, 2026
7.350
7.350
7.180
7.350
7.099
13,530,466
Apr 27, 2026
7.290
7.320
7.210
7.240
6.992
16,400,827
Apr 24, 2026
7.370
7.420
7.230
7.290
7.041
12,836,740
Apr 23, 2026
7.500
7.500
7.360
7.440
7.186
5,305,076
Apr 22, 2026
7.520
7.540
7.390
7.440
7.186
5,231,400
Apr 21, 2026
7.300
7.560
7.300
7.540
7.282
12,419,491
Apr 20, 2026
7.250
7.280
7.150
7.270
7.021
8,420,455
Apr 17, 2026
7.300
7.370
7.120
7.150
6.906
15,466,686
Apr 16, 2026
7.320
7.390
7.260
7.290
7.041
14,162,105
Apr 15, 2026
7.320
7.360
7.230
7.350
7.099
11,443,400
Apr 14, 2026
7.300
7.380
7.190
7.260
7.012
10,239,015
Apr 13, 2026
7.330
7.390
7.170
7.310
7.060
9,767,852
Apr 10, 2026
7.230
7.450
7.200
7.330
7.079
8,352,662
Apr 9, 2026
7.270
7.270
7.130
7.230
6.983
23,588,708
Apr 8, 2026
7.350
7.450
7.250
7.270
7.021
16,993,899
Apr 2, 2026
7.200
7.280
7.160
7.280
7.031
6,412,326
Apr 1, 2026
7.200
7.260
7.130
7.200
6.954
12,711,069
Mar 31, 2026
7.300
7.340
7.080
7.150
6.906
14,256,260
Mar 30, 2026
7.450
7.450
7.230
7.360
7.108
8,852,991
Mar 27, 2026
7.310
7.450
7.230
7.400
7.147
5,379,311
Mar 26, 2026
7.500
7.500
7.340
7.350
7.099
7,952,010
Mar 25, 2026
7.540
7.630
7.450
7.510
7.253
4,077,556
Mar 24, 2026
7.590
7.590
7.380
7.540
7.282
7,008,597
Mar 23, 2026
7.790
7.790
7.400
7.540
7.282
15,214,105
Mar 20, 2026
7.860
7.900
7.790
7.810
7.543
12,496,165
Mar 19, 2026
7.810
7.890
7.770
7.810
7.543
5,514,289
Mar 18, 2026
7.740
7.870
7.710
7.830
7.562
5,901,206
Mar 17, 2026
7.870
7.900
7.700
7.730
7.466
9,015,460
Mar 16, 2026
7.920
7.970
7.790
7.890
7.620
5,077,287
Mar 13, 2026
8.050
8.090
7.910
7.990
7.717
7,679,542
Mar 12, 2026
7.960
8.060
7.950
8.050
7.775
3,844,576
Mar 11, 2026
7.820
7.990
7.810
7.970
7.698
5,036,692
Mar 10, 2026
7.900
7.970
7.780
7.840
7.572
9,655,400
Mar 9, 2026
8.210
8.330
7.870
7.890
7.620
15,383,864
Mar 6, 2026
8.140
8.260
8.040
8.210
7.929
11,670,239
Mar 5, 2026
8.100
8.250
8.040
8.100
7.823
13,940,913
Mar 4, 2026
8.210
8.210
7.900
8.030
7.755
13,151,086
Mar 3, 2026
8.230
8.370
8.080
8.180
7.900
32,593,950
Mar 2, 2026
8.100
8.330
8.000
8.090
7.813
11,419,655
Feb 27, 2026
8.100
8.100
8.010
8.100
7.823
9,678,929
Feb 26, 2026
8.210
8.230
8.070
8.100
7.823
6,104,204
Feb 25, 2026
8.150
8.300
8.140
8.210
7.929
7,804,203
Feb 24, 2026
8.090
8.120
8.010
8.120
7.842
8,942,730
Feb 23, 2026
8.050
8.150
7.980
8.080
7.804
3,807,702
Feb 20, 2026
8.050
8.050
7.920
7.990
7.717
3,580,025
Feb 16, 2026
7.990
7.990
7.990
7.990
7.717
-
Feb 13, 2026
7.950
8.000
7.890
7.990
7.717
6,728,712
Feb 12, 2026
7.900
8.020
7.900
7.950
7.678
5,695,707
Feb 11, 2026
7.850
7.900
7.800
7.890
7.620
4,589,486
Feb 10, 2026
7.970
7.990
7.830
7.890
7.620
4,664,948
Feb 9, 2026
7.950
8.000
7.870
7.950
7.678
5,945,422
Feb 6, 2026
7.790
7.940
7.790
7.930
7.659
7,007,213
Feb 5, 2026
7.780
7.900
7.750
7.860
7.591
9,178,293
Feb 4, 2026
7.720
7.800
7.600
7.790
7.524
10,831,662
Feb 3, 2026
7.660
7.730
7.600
7.650
7.388
8,900,406
Feb 2, 2026
7.750
7.750
7.530
7.620
7.359
14,037,024
Jan 30, 2026
7.870
7.950
7.740
7.740
7.475
11,348,094
Jan 29, 2026
7.900
7.980
7.850
7.940
7.669
10,260,236
Jan 28, 2026
7.790
7.960
7.790
7.930
7.659
7,661,114
Jan 27, 2026
7.800
7.850
7.770
7.810
7.543
5,378,446
Jan 26, 2026
7.830
7.910
7.710
7.800
7.533
9,822,622
Jan 23, 2026
8.100
8.100
7.830
7.850
7.582
8,345,168
Jan 22, 2026
7.760
8.060
7.760
8.000
7.726
13,966,697
Jan 21, 2026
7.720
7.770
7.650
7.760
7.495
3,271,795
Jan 20, 2026
7.570
7.750
7.530
7.720
7.456
10,018,610
Jan 19, 2026
7.660
7.700
7.550
7.570
7.311
6,053,678
Jan 16, 2026
7.670
7.750
7.590
7.670
7.408
11,955,529
Jan 15, 2026
7.670
7.700
7.600
7.610
7.350
3,823,655
Jan 14, 2026
7.690
7.750
7.600
7.670
7.408
5,846,918
Jan 13, 2026
7.680
7.780
7.650
7.690
7.427
5,653,690
Jan 12, 2026
7.710
7.740
7.640
7.690
7.427
4,484,245
Jan 9, 2026
7.720
7.720
7.630
7.660
7.398
4,311,880
Jan 8, 2026
7.520
7.780
7.520
7.720
7.456
10,187,008
Jan 7, 2026
7.570
7.620
7.520
7.540
7.282
3,905,030
Jan 6, 2026
7.600
7.630
7.540
7.570
7.311
5,912,201
Jan 5, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
7.700
7.720
7.520
7.590
7.331
5,866,121
Jan 2, 2026
7.690
7.770
7.690
7.770
7.359
4,097,200
Dec 31, 2025
7.670
7.670
7.670
7.670
7.265
-
Dec 30, 2025
7.830
7.830
7.660
7.670
7.265
6,342,396
Dec 29, 2025
7.850
7.880
7.730
7.780
7.369
6,186,321
Dec 24, 2025
7.840
7.840
7.840
7.840
7.426
-
Dec 23, 2025
7.810
7.870
7.740
7.760
7.350
4,127,551
Dec 22, 2025
7.800
7.890
7.750
7.810
7.397
4,613,609
Dec 19, 2025
7.890
7.900
7.790
7.830
7.416
9,473,965
Dec 18, 2025
7.820
7.890
7.800
7.840
7.426
4,546,848
Dec 17, 2025
7.980
8.000
7.760
7.870
7.454
7,986,565
Dec 16, 2025
8.130
8.130
7.930
8.010
7.587
3,943,354
Dec 15, 2025
7.980
8.120
7.910
8.060
7.634
7,392,157
Dec 12, 2025
7.950
8.020
7.900
7.990
7.568
7,265,020
Dec 11, 2025
8.050
8.090
7.840
7.900
7.483
9,437,123
Dec 10, 2025
8.100
8.100
8.000
8.060
7.634
7,097,496
Dec 9, 2025
8.140
8.280
8.070
8.110
7.682
7,821,881
Dec 8, 2025
8.330
8.340
8.140
8.170
7.738
4,713,228
Dec 5, 2025
8.420
8.420
8.220
8.320
7.880
5,205,116
Dec 4, 2025
8.340
8.440
8.330
8.390
7.947
4,988,421
Dec 3, 2025
8.560
8.560
8.260
8.330
7.890
5,388,344
Dec 2, 2025
8.140
8.580
8.120
8.560
8.108
16,004,277
Dec 1, 2025
8.300
8.300
8.090
8.170
7.738
19,935,925
Nov 28, 2025
8.600
8.650
8.520
8.600
8.146
5,939,201
Nov 27, 2025
8.700
8.720
8.540
8.610
8.155
4,225,154
Nov 26, 2025
8.520
8.700
8.520
8.690
8.231
4,479,552
Nov 25, 2025
8.680
8.710
8.510
8.600
8.146
9,181,734
Nov 24, 2025
8.420
8.740
8.410
8.740
8.278
14,712,971
Nov 21, 2025
8.420
8.550
8.380
8.460
8.013
5,893,066
Nov 20, 2025
8.500
8.550
8.440
8.540
8.089
4,182,033
Nov 19, 2025
8.470
8.540
8.420
8.460
8.013
4,081,396
Nov 18, 2025
8.600
8.680
8.410
8.510
8.060
6,286,092
Nov 17, 2025
8.730
8.770
8.570
8.690
8.231
4,420,161
Nov 14, 2025
8.600
8.850
8.570
8.730
8.269
10,292,431
Nov 13, 2025
8.700
8.700
8.530
8.570
8.117
5,257,928
Nov 12, 2025
8.600
8.690
8.570
8.690
8.231
6,459,940
Nov 11, 2025
8.530
8.600
8.480
8.600
8.146
7,358,102
Nov 10, 2025
8.560
8.770
8.530
8.570
8.117
8,274,358
