HKSE - Delayed Quote
HKD
China Resources Gas Group Limited (1193.HK)
16.290
-0.030
(-0.18%)
At close: 4:08:13 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 2, 2026
16.280
16.570
16.050
16.290
16.290
1,792,424
Oct 30, 2026
16.120
16.350
15.840
16.320
16.320
2,436,700
Oct 29, 2026
16.140
16.170
15.830
15.900
15.900
1,815,600
Oct 28, 2026
16.420
16.470
15.930
16.140
16.140
2,068,160
Oct 27, 2026
16.500
16.590
16.300
16.440
16.440
2,183,789
Oct 26, 2026
16.070
16.460
16.010
16.400
16.400
2,525,691
Oct 23, 2026
16.050
16.270
15.970
16.070
16.070
2,190,977
Oct 22, 2026
16.300
16.410
15.960
16.060
16.060
1,839,152
Oct 21, 2026
16.800
16.800
16.320
16.410
16.410
1,886,802
Oct 20, 2026
16.620
16.890
16.490
16.490
16.490
1,534,900
Oct 16, 2026
16.570
16.970
16.570
16.690
16.690
2,153,290
Oct 15, 2026
16.840
16.840
16.420
16.510
16.510
2,360,286
Oct 14, 2026
16.690
16.950
16.440
16.840
16.840
3,936,380
Oct 13, 2026
16.380
16.580
16.220
16.580
16.580
1,188,155
Oct 12, 2026
16.490
16.650
16.230
16.330
16.330
2,406,020
Oct 9, 2026
16.650
16.650
16.390
16.490
16.490
1,244,650
Oct 8, 2026
16.480
16.700
16.100
16.450
16.450
1,801,882
Oct 7, 2026
16.680
16.680
16.190
16.360
16.360
595,300
Oct 6, 2026
16.300
16.390
16.130
16.330
16.330
1,426,799
Oct 5, 2026
16.150
16.330
16.030
16.280
16.280
787,383
Oct 2, 2026
16.360
16.360
16.000
16.150
16.150
695,050
Sep 30, 2026
16.130
16.390
16.060
16.360
16.360
1,499,501
Sep 29, 2026
16.200
16.240
16.050
16.180
16.180
1,789,200
Sep 28, 2026
16.000
16.230
15.990
16.110
16.110
1,710,103
Sep 25, 2026
16.020
16.210
15.820
16.210
16.210
2,341,500
Sep 24, 2026
16.170
16.260
16.020
16.210
16.210
1,047,404
Sep 23, 2026
16.260
16.400
15.990
16.200
16.200
2,248,394
Sep 22, 2026
16.220
16.310
16.020
16.130
16.130
3,274,893
Sep 21, 2026
16.190
16.450
16.110
16.380
16.380
1,557,234
Sep 18, 2026
16.060
16.410
16.060
16.190
16.190
3,542,691
Sep 17, 2026
16.420
16.500
16.180
16.300
16.300
2,177,714
Sep 16, 2026
16.500
16.750
16.480
16.630
16.630
3,098,284
Sep 15, 2026
16.310
16.650
16.290
16.570
16.570
4,298,094
Sep 14, 2026
16.060
16.570
16.000
16.400
16.400
4,733,025
Sep 11, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
16.940
16.940
16.060
16.060
16.060
17,428,250
Sep 10, 2026
17.540
17.540
17.010
17.140
16.840
3,949,027
Sep 9, 2026
17.480
17.630
17.210
17.370
17.066
5,318,205
Sep 8, 2026
16.760
17.560
16.510
17.510
17.204
7,564,123
Sep 7, 2026
16.840
16.860
16.550
16.660
16.368
3,146,058
Sep 4, 2026
16.540
16.850
16.430
16.700
16.408
4,276,561
Sep 3, 2026
16.560
16.790
16.460
16.560
16.270
3,145,029
Sep 2, 2026
16.600
16.650
16.360
16.620
16.329
3,695,830
Sep 1, 2026
16.890
17.080
16.500
16.570
16.280
2,356,545
Aug 31, 2026
16.790
17.180
16.530
17.070
16.771
13,503,356
Aug 28, 2026
16.300
16.490
16.000
16.440
16.152
2,867,247
Aug 27, 2026
16.200
16.290
16.080
16.200
15.916
2,443,416
Aug 26, 2026
16.440
16.480
16.090
16.200
15.916
2,382,900
Aug 25, 2026
16.300
16.370
16.040
16.320
16.034
4,639,524
Aug 24, 2026
16.250
16.250
15.950
16.160
15.877
3,376,224
Aug 21, 2026
16.270
16.320
16.050
16.200
15.916
3,574,280
Aug 20, 2026
15.920
16.200
15.910
16.100
15.818
3,073,314
Aug 19, 2026
15.650
15.910
15.580
15.910
15.632
2,421,896
Aug 18, 2026
15.760
15.760
15.560
15.650
15.376
2,089,961
Aug 17, 2026
15.640
15.890
15.640
15.740
15.465
1,170,321
Aug 14, 2026
15.640
15.760
15.520
15.640
15.366
2,206,390
Aug 13, 2026
15.700
15.950
15.550
15.640
15.366
2,370,328
Aug 12, 2026
15.970
16.000
15.710
15.860
15.582
2,180,750
Aug 11, 2026
15.900
16.120
15.890
15.970
15.690
1,547,573
Aug 10, 2026
15.760
16.060
15.760
15.950
15.671
2,947,193
Aug 7, 2026
15.880
15.930
15.650
15.760
15.484
2,764,418
Aug 6, 2026
16.000
16.130
15.840
15.880
15.602
2,300,853
Aug 5, 2026
16.270
16.280
15.940
16.150
15.867
3,959,477
Aug 4, 2026
16.440
16.540
16.200
16.280
15.995
1,521,717
Aug 3, 2026
16.840
16.840
16.190
16.430
16.142
3,841,897
Jul 31, 2026
16.700
16.950
16.510
16.730
16.437
3,263,030
Jul 30, 2026
16.840
16.950
16.590
16.900
16.604
2,946,665
Jul 29, 2026
16.300
16.840
16.160
16.780
16.486
4,184,877
Jul 28, 2026
16.260
16.330
16.070
16.300
16.015
4,349,340
Jul 27, 2026
16.000
16.180
15.870
16.080
15.799
2,171,170
Jul 24, 2026
16.260
16.260
15.870
16.000
15.720
3,079,247
Jul 23, 2026
15.980
16.300
15.800
16.260
15.975
5,976,009
Jul 22, 2026
15.750
15.900
15.600
15.860
15.582
2,689,660
Jul 21, 2026
15.790
15.910
15.660
15.800
15.523
4,579,370
Jul 20, 2026
15.730
15.950
15.500
15.860
15.582
6,119,844
Jul 17, 2026
15.700
15.720
15.430
15.610
15.337
5,508,070
Jul 16, 2026
15.300
15.560
15.270
15.560
15.288
5,434,011
Jul 15, 2026
15.200
15.300
15.050
15.280
15.013
4,755,894
Jul 14, 2026
14.850
15.270
14.770
15.200
14.934
8,361,044
Jul 13, 2026
15.190
15.190
14.680
14.910
14.649
8,361,689
Jul 10, 2026
15.020
15.160
14.840
14.940
14.679
5,057,462
Jul 9, 2026
15.070
15.240
14.990
15.070
14.806
4,413,702
Jul 8, 2026
15.160
15.220
14.940
15.220
14.954
4,149,886
Jul 7, 2026
15.220
15.220
14.940
15.040
14.777
2,819,069
Jul 6, 2026
15.220
15.330
14.980
15.160
14.895
3,952,875
Jul 3, 2026
15.060
15.330
14.990
15.200
14.934
5,043,425
Jul 2, 2026
14.720
15.070
14.710
14.940
14.679
13,482,750
Jun 30, 2026
14.880
14.980
14.530
14.660
14.403
6,668,983
Jun 29, 2026
14.770
15.040
14.630
14.880
14.620
5,608,150
Jun 26, 2026
14.840
14.950
14.630
14.790
14.531
6,903,269
Jun 25, 2026
15.020
15.190
14.800
14.910
14.649
4,592,842
Jun 24, 2026
15.420
15.420
15.010
15.190
14.924
3,733,299
Jun 23, 2026
15.990
16.010
15.200
15.420
15.150
7,244,352
Jun 22, 2026
15.860
16.080
15.620
16.010
15.730
3,690,775
Jun 18, 2026
16.220
16.220
15.790
15.960
15.681
6,515,814
Jun 17, 2026
16.500
16.620
16.050
16.210
15.926
4,864,480
Jun 16, 2026
16.900
16.990
16.450
16.500
16.211
6,084,976
Jun 15, 2026
17.260
17.410
16.840
16.900
16.604
3,673,414
Jun 12, 2026
17.100
17.430
17.030
17.130
16.830
4,792,194
Jun 11, 2026
17.260
17.430
17.090
17.180
16.879
4,145,231
Jun 10, 2026
17.420
17.480
16.960
17.400
17.095
6,858,081
Jun 9, 2026
17.410
17.410
16.970
17.190
16.889
7,067,045
Jun 8, 2026
17.600
17.760
17.160
17.310
17.007
3,645,023
Jun 5, 2026
17.820
17.980
17.600
17.600
17.292
5,930,946
Jun 4, 2026
18.050
18.190
17.730
17.820
17.508
3,914,750
Jun 3, 2026
18.050
18.240
17.890
18.140
17.822
4,386,635
Jun 2, 2026
18.060
18.160
17.920
18.050
17.734
2,984,902
Jun 1, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
17.890
18.200
17.580
18.020
17.705
1,863,506
May 29, 2026
18.170
18.580
17.900
18.390
17.429
7,751,745
May 28, 2026
18.300
18.300
17.960
18.170
17.221
5,847,331
May 27, 2026
18.470
18.630
18.160
18.400
17.439
4,879,500
May 26, 2026
18.610
18.670
18.150
18.610
17.638
5,235,737
May 22, 2026
18.580
18.750
18.420
18.610
17.638
5,353,183
May 21, 2026
18.850
18.850
18.510
18.580
17.610
1,935,423
May 20, 2026
18.850
18.920
18.730
18.850
17.865
1,264,600
May 19, 2026
18.960
19.000
18.710
18.850
17.865
2,191,860
May 18, 2026
19.340
19.340
18.740
18.760
17.780
2,609,900
May 15, 2026
19.220
19.310
19.120
19.300
18.292
1,264,961
May 14, 2026
19.300
19.320
19.090
19.160
18.159
1,101,900
May 13, 2026
19.400
19.400
19.070
19.110
18.112
1,724,184
May 12, 2026
19.050
19.500
19.050
19.250
18.245
2,093,386
May 11, 2026
19.260
19.260
19.030
19.130
18.131
2,198,087
May 8, 2026
19.090
19.350
18.890
19.100
18.102
2,058,440
May 7, 2026
18.880
19.100
18.860
19.030
18.036
1,937,772
May 6, 2026
18.600
18.840
18.480
18.800
17.818
2,074,150
May 5, 2026
18.700
18.710
18.400
18.680
17.704
998,554
May 4, 2026
18.620
18.880
18.620
18.700
17.723
1,373,227
Apr 30, 2026
18.920
19.050
18.520
18.790
17.809
5,014,950
Apr 29, 2026
18.760
19.100
18.760
19.010
18.017
2,057,000
Apr 28, 2026
18.870
18.950
18.620
18.950
17.960
2,403,438
Apr 27, 2026
18.790
18.820
18.570
18.800
17.818
3,267,600
Apr 24, 2026
19.000
19.000
18.730
18.790
17.809
2,254,645
Apr 23, 2026
18.900
18.980
18.760
18.950
17.960
2,785,885
Apr 22, 2026
18.830
18.990
18.800
18.900
17.913
1,307,600
Apr 21, 2026
18.810
18.960
18.770
18.910
17.922
2,349,900
Apr 20, 2026
18.850
18.910
18.700
18.800
17.818
1,992,600
Apr 17, 2026
18.910
18.910
18.620
18.800
17.818
4,073,367
Apr 16, 2026
18.760
18.950
18.700
18.910
17.922
3,194,400
Apr 15, 2026
18.880
18.880
18.610
18.760
17.780
4,181,700
Apr 14, 2026
19.120
19.220
18.540
18.830
17.847
6,125,200
Apr 13, 2026
19.440
19.450
18.820
19.160
18.159
5,098,426
Apr 10, 2026
19.300
19.690
19.180
19.320
18.311
3,679,942
Apr 9, 2026
19.350
19.530
19.280
19.480
18.463
2,506,425
Apr 8, 2026
19.200
19.550
19.060
19.480
18.463
3,608,455
Apr 2, 2026
19.050
19.170
18.880
19.110
18.112
1,350,824
Apr 1, 2026
19.060
19.220
18.810
18.950
17.960
3,281,485
Mar 31, 2026
19.200
19.200
18.480
19.030
18.036
7,983,500
Mar 30, 2026
19.150
19.560
18.800
19.130
18.131
5,923,577
Mar 27, 2026
19.150
19.550
19.030
19.420
18.406
3,669,977
Mar 26, 2026
19.390
19.460
19.030
19.150
18.150
2,675,028
Mar 25, 2026
19.370
19.380
19.130
19.350
18.339
2,884,400
Mar 24, 2026
19.450
19.480
19.050
19.220
18.216
2,545,350
Mar 23, 2026
19.920
19.920
18.880
19.160
18.159
5,387,253
Mar 20, 2026
20.160
20.180
19.850
19.990
18.946
3,685,455
Mar 19, 2026
20.300
20.440
20.000
20.140
19.088
3,077,200
Mar 18, 2026
20.080
20.480
20.020
20.180
19.126
2,196,600
Mar 17, 2026
20.200
20.400
20.080
20.140
19.088
2,066,827
Mar 16, 2026
20.420
20.520
20.100
20.260
19.202
2,762,177
Mar 13, 2026
20.560
20.760
20.260
20.420
19.353
1,540,082
Mar 12, 2026
20.460
20.800
20.400
20.760
19.676
1,774,046
Mar 11, 2026
20.220
20.480
20.200
20.420
19.353
2,058,222
Mar 10, 2026
20.420
20.580
20.120
20.220
19.164
2,083,960
Mar 9, 2026
20.360
20.480
20.100
20.320
19.259
3,238,730
Mar 6, 2026
20.360
20.640
20.180
20.580
19.505
2,483,600
Mar 5, 2026
20.540
20.740
20.180
20.280
19.221
3,556,080
Mar 4, 2026
21.000
21.060
20.300
20.700
19.619
4,335,260
Mar 3, 2026
21.400
21.620
20.640
20.880
19.789
6,929,630
Mar 2, 2026
21.080
21.860
21.020
21.220
20.112
5,385,124
Feb 27, 2026
20.900
21.080
20.640
20.980
19.884
4,536,546
Feb 26, 2026
21.440
21.460
20.640
20.860
19.770
4,095,664
Feb 25, 2026
21.820
21.920
21.160
21.320
20.206
3,602,238
Feb 24, 2026
21.620
21.860
21.560
21.660
20.529
2,184,343
Feb 23, 2026
21.420
22.060
21.420
22.040
20.889
1,858,020
Feb 20, 2026
21.420
21.900
21.380
21.800
20.661
1,619,600
Feb 16, 2026
21.580
21.580
21.580
21.580
20.453
-
Feb 13, 2026
21.420
21.420
21.120
21.320
20.206
1,609,302
Feb 12, 2026
21.800
21.980
21.300
21.420
20.301
2,372,900
Feb 11, 2026
21.700
21.900
21.640
21.860
20.718
1,972,377
Feb 10, 2026
21.620
21.700
21.420
21.660
20.529
1,982,501
Feb 9, 2026
21.460
21.780
21.460
21.640
20.510
2,538,580
Feb 6, 2026
21.700
21.740
21.420
21.640
20.510
1,316,514
Feb 5, 2026
21.280
21.660
21.260
21.640
20.510
2,184,025
Feb 4, 2026
21.060
21.300
20.900
21.280
20.169
3,250,165
Feb 3, 2026
21.000
21.320
20.820
21.060
19.960
3,689,318
Feb 2, 2026
21.280
21.420
20.780
21.160
20.055
4,760,093
Jan 30, 2026
21.680
21.780
21.240
21.500
20.377
5,221,412
Jan 29, 2026
21.600
21.720
21.320
21.720
20.586
3,701,300
Jan 28, 2026
21.200
21.520
20.860
21.520
20.396
5,238,319
Jan 27, 2026
21.500
21.640
21.220
21.320
20.206
3,801,784
Jan 26, 2026
21.700
21.720
21.280
21.500
20.377
2,829,518
Jan 23, 2026
22.040
22.120
21.480
21.680
20.548
4,382,912
Jan 22, 2026
21.580
22.020
21.560
22.020
20.870
5,047,910
Jan 21, 2026
22.100
22.160
21.400
21.580
20.453
4,075,334
Jan 20, 2026
21.660
22.040
21.500
22.040
20.889
3,655,880
Jan 19, 2026
21.780
22.000
21.540
21.760
20.623
2,876,900
Jan 16, 2026
21.820
22.000
21.560
21.640
20.510
2,563,450
Jan 15, 2026
21.780
21.800
21.380
21.800
20.661
3,141,900
Jan 14, 2026
21.780
21.860
21.460
21.500
20.377
1,968,553
Jan 13, 2026
21.600
21.980
21.540
21.660
20.529
3,239,145
Jan 12, 2026
21.780
22.000
21.600
21.740
20.605
2,703,673
Jan 9, 2026
21.580
21.960
21.140
21.780
20.642
4,125,822
Jan 8, 2026
21.380
21.500
21.280
21.340
20.225
3,015,503
Jan 7, 2026
21.580
21.580
21.240
21.300
20.188
3,378,543
Jan 6, 2026
21.840
21.840
21.200
21.440
20.320
5,532,674
Jan 5, 2026
21.620
22.280
21.560
21.580
20.453
5,686,038
Jan 2, 2026
22.640
22.660
20.800
21.320
20.206
4,396,159
Dec 31, 2025
22.700
22.700
22.700
22.700
21.514
-
Dec 30, 2025
23.000
23.220
22.800
22.900
21.704
9,511,584
Dec 29, 2025
22.360
23.300
22.300
23.120
21.912
9,803,466
Dec 24, 2025
22.360
22.360
22.360
22.360
21.192
-
Dec 23, 2025
22.680
23.000
22.260
22.560
21.382
6,807,765
Dec 22, 2025
22.900
23.140
22.600
22.700
21.514
6,535,967
Dec 19, 2025
23.000
23.240
22.720
22.740
21.552
8,616,159
Dec 18, 2025
22.720
23.080
22.460
22.860
21.666
6,618,237
Dec 17, 2025
22.820
22.980
22.540
22.880
21.685
11,141,205
Dec 16, 2025
23.360
23.360
22.500
22.740
21.552
6,694,960
Dec 15, 2025
23.000
23.380
22.900
23.180
21.969
5,617,790
Dec 12, 2025
22.860
23.240
22.740
23.040
21.837
5,744,300
Dec 11, 2025
22.600
23.000
22.420
22.860
21.666
5,194,666
Dec 10, 2025
22.260
22.560
21.900
22.480
21.306
5,129,856
Dec 9, 2025
22.640
22.800
22.080
22.180
21.022
6,786,065
Dec 8, 2025
22.760
22.880
22.500
22.640
21.458
4,255,900
Dec 5, 2025
23.200
23.200
22.640
22.760
21.571
7,553,259
Dec 4, 2025
22.860
23.380
22.800
23.040
21.837
6,783,117
Dec 3, 2025
22.900
23.000
22.600
22.860
21.666
7,010,774
Dec 2, 2025
22.840
23.020
22.380
22.700
21.514
8,150,970
Dec 1, 2025
22.700
23.060
22.340
22.720
21.533
8,213,879
Nov 28, 2025
22.300
22.960
22.300
22.820
21.628
8,623,940
Nov 27, 2025
22.300
22.720
22.140
22.540
21.363
6,368,000
Nov 26, 2025
22.280
22.460
22.040
22.300
21.135
4,368,455
Nov 25, 2025
22.280
22.320
21.880
22.200
21.041
6,833,324
Nov 24, 2025
21.020
22.320
21.020
22.120
20.965
16,239,682
Nov 21, 2025
20.660
21.400
20.520
21.020
19.922
6,210,967
Nov 20, 2025
20.800
21.080
20.740
20.940
19.846
2,382,470
Nov 19, 2025
21.180
21.320
20.820
20.920
19.827
2,391,035
Nov 18, 2025
22.020
22.020
21.040
21.180
20.074
3,027,330
Nov 17, 2025
21.900
22.100
21.540
21.900
20.756
3,688,100
Nov 14, 2025
22.120
22.340
21.760
21.900
20.756
2,881,229
Nov 13, 2025
22.200
22.440
22.100
22.140
20.984
5,045,493
Nov 12, 2025
22.020
22.400
22.020
22.200
21.041
3,454,085
Nov 11, 2025
22.100
22.180
21.800
22.000
20.851
2,106,065
Nov 10, 2025
22.300
22.300
21.800
22.060
20.908
5,045,140
Nov 7, 2025
21.960
22.320
21.700
22.280
21.116
6,078,508
Nov 6, 2025
21.300
21.980
21.200
21.860
20.718
6,735,310
Nov 5, 2025
20.900
21.320
20.700
21.300
20.188
3,761,888
Nov 4, 2025
21.100
21.360
20.960
20.980
19.884
2,538,238
Nov 3, 2025
21.360
21.360
20.880
21.100
19.998
3,511,740
