Sino Gas Holdings Group Limited (1759.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.720

+0.060

(+9.09%)

At close: 11:57AM HKT

Time period:

18 Jun 2023 - 18 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2024	0.720	0.720	0.720	0.720	0.720	-
14 Jun 2024	0.660	0.660	0.660	0.660	0.660	-
13 Jun 2024	0.510	0.660	0.510	0.660	0.660	14,000
12 Jun 2024	0.670	0.670	0.670	0.670	0.670	-
11 Jun 2024	0.670	0.670	0.670	0.670	0.670	-
07 Jun 2024	0.750	0.750	0.610	0.670	0.670	9,000
06 Jun 2024	0.850	0.920	0.690	0.690	0.690	146,000
05 Jun 2024	0.840	0.840	0.840	0.840	0.840	-
04 Jun 2024	0.790	0.790	0.790	0.790	0.790	-
03 Jun 2024	0.700	0.700	0.700	0.700	0.700	-
31 May 2024	0.660	0.660	0.660	0.660	0.660	-
30 May 2024	0.660	0.660	0.660	0.660	0.660	-
29 May 2024	0.670	0.670	0.670	0.670	0.670	-
28 May 2024	0.680	0.680	0.680	0.680	0.680	-
27 May 2024	0.680	0.680	0.680	0.680	0.680	-
24 May 2024	0.680	0.680	0.680	0.680	0.680	-
23 May 2024	0.680	0.680	0.680	0.680	0.680	-
22 May 2024	0.680	0.680	0.680	0.680	0.680	-
21 May 2024	0.680	0.680	0.680	0.680	0.680	-
20 May 2024	0.660	0.710	0.660	0.690	0.690	30,000
17 May 2024	0.650	0.900	0.650	0.670	0.670	118,000
16 May 2024	0.580	0.580	0.580	0.580	0.580	-
14 May 2024	0.580	0.580	0.580	0.580	0.580	-
13 May 2024	0.530	0.570	0.530	0.570	0.570	20,000
10 May 2024	0.500	0.500	0.500	0.500	0.500	-
09 May 2024	0.495	0.495	0.495	0.495	0.495	39,000
08 May 2024	0.510	0.510	0.510	0.510	0.510	-
07 May 2024	0.510	0.510	0.510	0.510	0.510	4,000
06 May 2024	0.520	0.520	0.520	0.510	0.510	5,000
03 May 2024	0.530	0.530	0.530	0.530	0.530	25,000
02 May 2024	0.540	0.540	0.540	0.540	0.540	-
30 Apr 2024	0.520	0.520	0.520	0.520	0.520	-
29 Apr 2024	0.500	0.500	0.500	0.500	0.500	3,000
26 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
25 Apr 2024	0.500	0.500	0.500	0.500	0.500	21,000
24 Apr 2024	0.410	0.440	0.405	0.440	0.440	56,000
23 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
22 Apr 2024	0.500	0.500	0.500	0.500	0.500	20,000
19 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
18 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
17 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
16 Apr 2024	0.500	0.500	0.500	0.500	0.500	-
15 Apr 2024	0.470	0.470	0.470	0.470	0.470	-
12 Apr 2024	0.470	0.470	0.470	0.470	0.470	-
11 Apr 2024	0.470	0.470	0.470	0.470	0.470	-
10 Apr 2024	0.470	0.470	0.470	0.470	0.470	-
09 Apr 2024	0.470	0.470	0.470	0.470	0.470	-
08 Apr 2024	0.590	0.590	0.590	0.590	0.590	-
05 Apr 2024	0.590	0.590	0.590	0.590	0.590	-
03 Apr 2024	0.590	0.590	0.590	0.590	0.590	-
02 Apr 2024	0.590	0.590	0.590	0.590	0.590	-
28 Mar 2024	0.590	0.590	0.590	0.590	0.590	-
27 Mar 2024	0.590	0.590	0.590	0.590	0.590	-
26 Mar 2024	0.590	0.590	0.590	0.590	0.590	-
25 Mar 2024	0.590	0.590	0.590	0.590	0.590	-
22 Mar 2024	0.590	0.590	0.590	0.590	0.590	-
21 Mar 2024	0.580	0.590	0.580	0.590	0.590	12,000
20 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
19 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
18 Mar 2024	0.560	0.560	0.560	0.560	0.560	-
15 Mar 2024	0.580	0.580	0.580	0.580	0.580	-
14 Mar 2024	0.610	0.610	0.610	0.610	0.610	-
13 Mar 2024	0.610	0.610	0.610	0.610	0.610	-
12 Mar 2024	0.610	0.610	0.610	0.610	0.610	-
11 Mar 2024	0.600	0.600	0.600	0.600	0.600	-
08 Mar 2024	0.650	0.650	0.650	0.650	0.650	-
07 Mar 2024	0.670	0.670	0.670	0.670	0.670	-
06 Mar 2024	0.750	0.770	0.660	0.700	0.700	34,000
05 Mar 2024	0.700	0.990	0.700	0.750	0.750	179,000
04 Mar 2024	0.600	0.600	0.600	0.600	0.600	-
01 Mar 2024	0.590	0.590	0.590	0.590	0.590	-
29 Feb 2024	0.590	0.590	0.590	0.590	0.590	-
28 Feb 2024	0.550	0.600	0.550	0.600	0.600	99,000
27 Feb 2024	0.550	0.550	0.550	0.550	0.550	-
26 Feb 2024	0.550	0.550	0.550	0.550	0.550	54,000
23 Feb 2024	0.550	0.550	0.550	0.550	0.550	-
22 Feb 2024	0.550	0.550	0.550	0.550	0.550	-
21 Feb 2024	0.550	0.550	0.550	0.550	0.550	-
20 Feb 2024	0.480	0.550	0.480	0.550	0.550	5,000
19 Feb 2024	0.630	0.630	0.630	0.630	0.630	-
16 Feb 2024	0.480	0.650	0.480	0.650	0.650	283,000
15 Feb 2024	0.400	0.400	0.400	0.410	0.410	5,000
14 Feb 2024	0.405	0.405	0.405	0.405	0.405	-
09 Feb 2024	0.405	0.405	0.405	0.405	0.405	-
08 Feb 2024	0.405	0.405	0.405	0.405	0.405	-
07 Feb 2024	0.405	0.405	0.405	0.405	0.405	1,000
06 Feb 2024	0.405	0.405	0.405	0.405	0.405	-
05 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
02 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
01 Feb 2024	0.485	0.485	0.485	0.485	0.485	-
31 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
30 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
29 Jan 2024	0.485	0.485	0.485	0.485	0.485	-
26 Jan 2024	0.425	0.500	0.425	0.490	0.490	11,000
25 Jan 2024	0.490	0.490	0.490	0.490	0.490	40,000
24 Jan 2024	0.460	0.460	0.460	0.460	0.460	-
23 Jan 2024	0.460	0.460	0.460	0.460	0.460	-
22 Jan 2024	0.460	0.460	0.460	0.460	0.460	-
19 Jan 2024	0.460	0.460	0.460	0.460	0.460	-
18 Jan 2024	0.460	0.460	0.460	0.460	0.460	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,698.51-166.38(-1.40%)

NZD/USD0.6134-0.0010(-0.17%)

ALL ORDS7,943.60-31.20(-0.39%)

OIL80.41+1.96(+2.50%)

GOLD2,333.20-15.90(-0.68%)

Sino Gas Holdings Group Limited (1759.HK)

NZX 50
11,698.51
-166.38(-1.40%)

NZD/USD
0.6134
-0.0010(-0.17%)

ALL ORDS
7,943.60
-31.20(-0.39%)

OIL
80.41
+1.96(+2.50%)

GOLD
2,333.20
-15.90(-0.68%)