China Resources Gas Group Limited (1193.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 28.550 | 28.700 | 27.400 | 27.500 | 27.500 | 4,917,300 |
| 20 Jun 2024 | 28.400 | 29.200 | 28.050 | 28.800 | 28.800 | 3,091,237 |
| 19 Jun 2024 | 26.650 | 28.500 | 26.650 | 28.250 | 28.250 | 3,646,066 |
| 18 Jun 2024 | 27.300 | 27.750 | 26.650 | 26.850 | 26.850 | 4,731,450 |
| 17 Jun 2024 | 29.250 | 29.400 | 27.300 | 27.450 | 27.450 | 6,425,373 |
| 14 Jun 2024 | 27.800 | 29.550 | 27.650 | 29.250 | 29.250 | 8,568,328 |
| 13 Jun 2024 | 27.850 | 28.200 | 27.000 | 28.100 | 28.100 | 3,008,472 |
| 12 Jun 2024 | 27.500 | 27.850 | 27.000 | 27.150 | 27.150 | 3,710,134 |
| 11 Jun 2024 | 28.200 | 28.350 | 27.050 | 27.550 | 27.550 | 4,626,467 |
| 07 Jun 2024 | 28.200 | 28.700 | 27.900 | 28.550 | 28.550 | 6,883,746 |
| 06 Jun 2024 | 27.800 | 28.350 | 27.450 | 28.200 | 28.200 | 4,930,470 |
| 05 Jun 2024 | 27.300 | 28.000 | 26.950 | 27.800 | 27.800 | 8,086,300 |
| 04 Jun 2024 | 27.350 | 27.600 | 26.150 | 27.200 | 27.200 | 3,131,856 |
| 03 Jun 2024 | 27.150 | 27.650 | 26.600 | 26.850 | 26.850 | 6,060,295 |
| 31 May 2024 | 28.650 | 28.700 | 26.900 | 27.150 | 27.150 | 11,772,128 |
| 30 May 2024 | 27.950 | 28.950 | 27.800 | 28.350 | 28.350 | 9,424,864 |
| 29 May 2024 | 27.500 | 28.250 | 27.500 | 27.700 | 27.700 | 5,423,630 |
| 28 May 2024 | 27.350 | 28.150 | 27.350 | 27.850 | 27.850 | 7,062,600 |
| 28 May 2024 | 1.0069 Dividend | |||||
| 27 May 2024 | 27.750 | 28.950 | 27.550 | 28.300 | 27.293 | 6,307,847 |
| 24 May 2024 | 27.800 | 28.300 | 27.400 | 27.750 | 26.763 | 4,291,968 |
| 23 May 2024 | 27.650 | 28.350 | 27.100 | 28.000 | 27.004 | 4,611,421 |
| 22 May 2024 | 27.850 | 28.600 | 27.250 | 27.900 | 26.907 | 4,385,434 |
| 21 May 2024 | 28.000 | 28.650 | 27.500 | 27.850 | 26.859 | 6,177,955 |
| 20 May 2024 | 27.100 | 28.550 | 26.700 | 28.150 | 27.148 | 10,002,313 |
| 17 May 2024 | 27.200 | 28.000 | 27.150 | 27.350 | 26.377 | 4,148,593 |
| 16 May 2024 | 27.300 | 27.600 | 26.900 | 27.500 | 26.522 | 12,442,987 |
| 14 May 2024 | 27.600 | 28.000 | 27.100 | 27.300 | 26.329 | 6,251,932 |
| 13 May 2024 | 27.250 | 27.950 | 27.000 | 27.450 | 26.473 | 3,570,745 |
| 10 May 2024 | 27.000 | 27.500 | 26.350 | 27.200 | 26.232 | 5,022,387 |
| 09 May 2024 | 25.700 | 26.650 | 25.600 | 26.500 | 25.557 | 4,512,118 |
| 08 May 2024 | 26.000 | 26.700 | 25.750 | 26.000 | 25.075 | 3,087,183 |
| 07 May 2024 | 26.050 | 26.650 | 25.800 | 26.200 | 25.268 | 3,759,000 |
| 06 May 2024 | 25.000 | 26.400 | 24.900 | 26.050 | 25.123 | 4,747,184 |
| 03 May 2024 | 24.850 | 25.300 | 24.800 | 24.900 | 24.014 | 1,246,969 |
| 02 May 2024 | 24.550 | 24.800 | 24.150 | 24.700 | 23.821 | 1,245,620 |
| 30 Apr 2024 | 24.650 | 25.550 | 24.550 | 24.750 | 23.869 | 4,040,248 |
| 29 Apr 2024 | 24.700 | 25.000 | 24.300 | 24.500 | 23.628 | 5,826,334 |
| 26 Apr 2024 | 24.650 | 25.450 | 24.500 | 24.700 | 23.821 | 2,391,707 |
| 25 Apr 2024 | 23.900 | 25.200 | 23.900 | 24.900 | 24.014 | 4,194,860 |
| 24 Apr 2024 | 23.400 | 24.300 | 23.300 | 24.150 | 23.291 | 2,987,638 |
| 23 Apr 2024 | 23.700 | 23.850 | 23.050 | 23.700 | 22.857 | 2,218,104 |
| 22 Apr 2024 | 23.700 | 24.050 | 23.300 | 23.500 | 22.664 | 2,658,924 |
| 19 Apr 2024 | 23.600 | 23.900 | 22.900 | 23.650 | 22.809 | 4,398,323 |
| 18 Apr 2024 | 23.600 | 24.050 | 23.350 | 23.700 | 22.857 | 5,605,575 |
| 17 Apr 2024 | 24.150 | 24.150 | 23.550 | 23.650 | 22.809 | 4,399,042 |
| 16 Apr 2024 | 23.900 | 24.500 | 23.700 | 23.950 | 23.098 | 6,665,674 |
| 15 Apr 2024 | 24.500 | 24.800 | 23.800 | 24.200 | 23.339 | 6,044,255 |
| 12 Apr 2024 | 25.100 | 25.150 | 24.250 | 24.700 | 23.821 | 4,370,836 |
| 11 Apr 2024 | 24.600 | 25.600 | 24.200 | 24.850 | 23.966 | 8,568,833 |
| 10 Apr 2024 | 24.300 | 25.600 | 24.050 | 24.950 | 24.062 | 5,747,101 |
| 09 Apr 2024 | 23.450 | 24.600 | 23.300 | 24.400 | 23.532 | 5,473,658 |
| 08 Apr 2024 | 22.450 | 23.950 | 22.450 | 23.550 | 22.712 | 9,891,381 |
| 05 Apr 2024 | 22.600 | 23.200 | 22.450 | 22.700 | 21.892 | 2,746,679 |
| 03 Apr 2024 | 22.200 | 23.000 | 21.850 | 22.800 | 21.989 | 8,962,577 |
| 02 Apr 2024 | 23.750 | 24.000 | 19.500 | 22.450 | 21.651 | 24,078,161 |
| 28 Mar 2024 | 23.900 | 25.250 | 23.900 | 24.950 | 24.062 | 2,279,589 |
| 27 Mar 2024 | 25.000 | 25.050 | 24.500 | 24.700 | 23.821 | 1,327,458 |
| 26 Mar 2024 | 25.450 | 25.500 | 24.450 | 25.050 | 24.159 | 3,405,466 |
| 25 Mar 2024 | 25.250 | 25.350 | 25.100 | 25.150 | 24.255 | 4,692,400 |
| 22 Mar 2024 | 25.100 | 25.400 | 24.700 | 25.250 | 24.352 | 5,376,339 |
| 21 Mar 2024 | 24.850 | 25.500 | 24.600 | 25.200 | 24.303 | 5,923,409 |
| 20 Mar 2024 | 26.000 | 26.100 | 24.900 | 25.150 | 24.255 | 4,305,649 |
| 19 Mar 2024 | 26.100 | 26.450 | 25.450 | 25.550 | 24.641 | 6,231,947 |
| 18 Mar 2024 | 26.150 | 27.800 | 26.100 | 26.400 | 25.461 | 7,388,811 |
| 15 Mar 2024 | 24.800 | 26.050 | 24.800 | 25.950 | 25.027 | 4,852,837 |
| 14 Mar 2024 | 25.600 | 25.800 | 24.800 | 25.300 | 24.400 | 5,428,847 |
| 13 Mar 2024 | 24.750 | 26.000 | 24.750 | 25.550 | 24.641 | 6,710,003 |
| 12 Mar 2024 | 23.550 | 24.900 | 23.500 | 24.750 | 23.869 | 3,359,614 |
| 11 Mar 2024 | 23.950 | 24.350 | 23.450 | 23.700 | 22.857 | 2,444,420 |
| 08 Mar 2024 | 24.000 | 24.250 | 23.700 | 23.800 | 22.953 | 2,998,723 |
| 07 Mar 2024 | 23.700 | 24.350 | 23.350 | 23.750 | 22.905 | 2,754,716 |
| 06 Mar 2024 | 23.750 | 23.800 | 22.900 | 23.700 | 22.857 | 3,226,274 |
| 05 Mar 2024 | 23.300 | 23.750 | 23.050 | 23.100 | 22.278 | 2,145,964 |
| 04 Mar 2024 | 23.500 | 23.650 | 23.200 | 23.350 | 22.519 | 1,402,942 |
| 01 Mar 2024 | 23.700 | 23.700 | 23.300 | 23.500 | 22.664 | 4,532,095 |
| 29 Feb 2024 | 23.900 | 24.300 | 23.500 | 23.700 | 22.857 | 5,081,148 |
| 28 Feb 2024 | 23.550 | 24.250 | 23.250 | 23.900 | 23.050 | 4,823,398 |
| 27 Feb 2024 | 23.400 | 23.650 | 22.750 | 23.200 | 22.375 | 2,554,618 |
| 26 Feb 2024 | 23.950 | 24.000 | 23.100 | 23.550 | 22.712 | 2,733,600 |
| 23 Feb 2024 | 23.250 | 23.950 | 23.250 | 23.700 | 22.857 | 3,642,119 |
| 22 Feb 2024 | 23.650 | 23.650 | 22.850 | 23.450 | 22.616 | 2,914,475 |
| 21 Feb 2024 | 22.700 | 23.650 | 22.500 | 23.150 | 22.326 | 2,584,725 |
| 20 Feb 2024 | 22.000 | 22.950 | 22.000 | 22.950 | 22.133 | 5,827,380 |
| 19 Feb 2024 | 22.350 | 22.400 | 21.900 | 22.250 | 21.458 | 2,586,522 |
| 16 Feb 2024 | 21.550 | 22.750 | 21.450 | 22.350 | 21.555 | 3,622,920 |
| 15 Feb 2024 | 21.000 | 21.450 | 21.000 | 21.250 | 20.494 | 1,440,725 |
| 14 Feb 2024 | 21.650 | 21.650 | 21.050 | 21.250 | 20.494 | 4,220,538 |
| 09 Feb 2024 | 21.900 | 21.900 | 21.900 | 21.900 | 21.121 | - |
| 08 Feb 2024 | 22.650 | 23.050 | 22.450 | 22.450 | 21.651 | 2,806,583 |
| 07 Feb 2024 | 23.000 | 23.350 | 22.500 | 22.550 | 21.748 | 1,787,766 |
| 06 Feb 2024 | 22.150 | 22.950 | 22.150 | 22.950 | 22.133 | 3,599,515 |
| 05 Feb 2024 | 22.800 | 22.950 | 22.100 | 22.300 | 21.507 | 3,505,090 |
| 02 Feb 2024 | 22.600 | 23.250 | 22.450 | 22.750 | 21.941 | 6,179,590 |
| 01 Feb 2024 | 21.800 | 22.900 | 21.800 | 22.400 | 21.603 | 4,345,308 |
| 31 Jan 2024 | 22.250 | 22.950 | 21.950 | 22.100 | 21.314 | 4,836,500 |
| 30 Jan 2024 | 22.900 | 23.000 | 22.300 | 22.650 | 21.844 | 4,995,143 |
| 29 Jan 2024 | 22.800 | 23.700 | 22.800 | 23.450 | 22.616 | 5,328,479 |
| 26 Jan 2024 | 23.600 | 23.600 | 22.700 | 22.800 | 21.989 | 5,891,022 |
| 25 Jan 2024 | 21.600 | 23.800 | 21.500 | 23.750 | 22.905 | 11,592,175 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.