China Resources Gas

1193
🏛️ hong-kong →
19.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.15 44.75 43.95 44.05 0.6M
2021-12-30 44.60 45.85 44.15 44.15 1.4M
2021-12-29 45.20 45.20 44.00 44.40 0.4M
2021-12-28 44.40 44.60 43.75 44.35 0.9M
2021-12-24 43.15 44.00 43.15 44.00 2.0M
2021-12-23 43.15 43.80 42.95 43.15 2.4M
2021-12-22 42.80 43.85 42.60 43.40 1.2M
2021-12-21 41.95 43.85 41.90 42.80 1.8M
2021-12-20 42.90 42.90 42.00 42.65 2.3M
2021-12-17 42.30 43.00 42.15 42.95 1.9M
2021-12-16 41.30 43.50 41.30 42.50 1.9M
2021-12-15 42.85 42.85 41.55 42.35 3.0M
2021-12-14 43.40 43.50 41.75 42.45 1.6M
2021-12-13 41.55 43.30 41.55 42.20 2.6M
2021-12-10 41.75 42.80 41.50 41.55 3.2M
2021-12-09 40.85 42.20 40.85 41.40 2.6M
2021-12-08 40.15 40.65 39.50 40.45 1.1M
2021-12-07 38.80 40.30 38.30 40.15 2.3M
2021-12-06 40.00 40.70 38.60 38.60 3.8M
2021-12-03 42.30 42.40 40.65 41.40 3.8M
2021-12-02 40.65 41.60 40.60 41.35 1.9M
2021-12-01 39.50 41.25 39.50 40.65 5.9M
2021-11-30 41.55 41.80 39.00 40.35 13.1M
2021-11-29 41.65 42.20 41.35 41.65 2.3M
2021-11-26 42.15 42.15 41.65 41.65 3.3M
2021-11-25 42.40 43.05 41.85 42.10 5.6M
2021-11-24 41.10 42.80 41.10 42.50 4.1M
2021-11-23 41.10 41.55 40.60 41.50 3.8M
2021-11-22 41.20 41.65 40.40 41.25 3.6M
2021-11-19 39.05 40.70 39.05 39.85 2.6M
2021-11-18 41.35 41.35 39.85 40.00 2.5M
2021-11-17 39.20 41.95 38.70 40.55 5.7M
2021-11-16 37.00 39.15 37.00 39.15 8.4M
2021-11-15 37.25 37.90 37.05 37.50 4.0M
2021-11-12 38.20 38.20 36.85 37.25 4.4M
2021-11-11 37.65 38.00 37.00 37.45 3.7M
2021-11-10 39.65 39.65 38.05 38.45 2.3M
2021-11-09 39.80 39.80 39.15 39.65 2.0M
2021-11-08 39.35 40.20 39.25 39.55 3.1M
2021-11-05 40.05 40.55 38.95 39.25 2.1M
2021-11-04 40.00 40.50 40.00 40.10 1.8M
2021-11-03 40.50 40.50 39.85 40.15 2.8M
2021-11-02 41.85 41.85 39.20 40.10 4.5M
2021-11-01 41.80 41.95 40.55 41.15 5.4M
2021-10-29 40.55 42.15 40.50 41.80 5.5M
2021-10-28 40.75 41.85 40.65 40.90 2.5M
2021-10-27 41.20 41.75 40.70 41.45 1.1M
2021-10-26 40.95 41.70 40.35 40.80 5.4M
2021-10-25 40.50 41.60 40.20 41.30 3.7M
2021-10-22 40.90 40.90 39.65 40.50 1.9M
2021-10-21 39.60 40.45 39.60 40.25 3.0M
2021-10-20 39.25 40.40 39.05 40.10 3.1M
2021-10-19 40.00 40.50 39.10 39.25 0.8M
2021-10-18 39.40 39.85 38.15 39.50 4.0M
2021-10-15 39.40 39.50 38.50 38.95 3.1M
2021-10-12 39.00 40.50 38.70 39.50 3.5M
2021-10-11 39.00 40.30 37.90 39.80 4.7M
2021-10-08 38.15 38.70 37.85 38.50 7.8M
2021-10-07 38.80 38.90 38.10 38.55 2.2M
2021-10-06 38.75 39.15 37.80 38.20 2.3M
2021-10-05 37.55 39.15 37.20 38.65 5.5M
2021-10-04 40.50 40.50 37.60 37.85 4.1M
2021-09-30 39.95 41.15 39.85 40.90 6.5M
2021-09-29 40.70 41.00 39.75 39.85 2.3M
2021-09-28 40.90 41.95 40.00 40.25 2.7M
2021-09-27 41.25 41.45 39.50 40.90 3.8M
2021-09-24 47.15 47.15 41.60 41.70 4.7M
2021-09-23 49.00 50.65 46.75 47.05 7.3M
2021-09-21 46.85 49.35 46.70 48.80 2.4M
2021-09-20 46.80 47.70 46.50 46.85 2.5M
2021-09-17 47.00 47.20 46.40 47.05 6.0M
2021-09-16 47.55 47.80 46.35 46.90 4.3M
2021-09-15 46.50 47.25 45.60 47.15 4.9M
2021-09-14 46.75 47.10 45.25 45.90 2.3M
2021-09-13 46.45 46.75 45.60 46.05 1.7M
2021-09-10 47.05 48.80 46.70 47.00 7.4M
2021-09-09 47.95 48.10 46.90 47.80 2.7M
2021-09-08 46.55 47.90 46.35 47.65 2.5M
2021-09-07 47.30 47.30 46.20 46.85 3.7M
2021-09-06 47.25 47.80 46.50 46.75 1.7M
2021-09-03 47.25 47.95 46.90 47.30 1.1M
2021-09-02 46.50 47.35 46.15 47.10 2.8M
2021-09-01 47.90 47.90 46.65 47.10 1.6M
2021-08-31 46.05 47.20 45.90 47.20 3.0M
2021-08-30 48.00 48.00 46.25 46.75 2.1M
2021-08-27 46.75 47.85 46.75 47.25 1.0M
2021-08-26 48.60 48.60 46.20 46.55 1.0M
2021-08-25 47.25 48.45 46.90 48.00 1.9M
2021-08-24 48.85 49.05 45.90 47.20 2.3M
2021-08-23 46.65 49.05 46.35 48.40 2.2M
2021-08-20 50.65 50.65 46.80 47.70 1.1M
2021-08-19 49.00 50.45 48.50 48.95 1.1M
2021-08-18 49.30 50.00 49.30 49.80 4.3M
2021-08-17 48.95 49.70 48.95 49.30 1.9M
2021-08-16 48.75 49.30 48.50 48.95 3.6M
2021-08-13 48.45 49.15 48.35 48.60 2.4M
2021-08-12 49.30 49.30 47.90 48.60 1.0M
2021-08-11 49.35 49.35 47.55 48.50 1.7M
2021-08-10 48.40 49.40 48.25 49.25 1.5M
2021-08-09 47.40 48.20 47.40 48.20 1.1M
2021-08-06 47.90 48.20 47.40 47.65 1.4M
2021-08-05 48.60 48.60 47.85 48.15 1.8M
2021-08-04 48.65 48.65 47.65 48.00 1.1M
2021-08-03 47.55 48.00 46.55 48.00 1.9M
2021-08-02 48.10 48.30 47.25 47.55 3.3M
2021-07-30 47.75 48.20 47.20 47.90 1.8M
2021-07-29 47.55 48.10 46.75 47.75 1.8M
2021-07-28 47.65 47.65 45.80 47.00 2.5M
2021-07-27 48.75 50.60 47.00 47.65 4.9M
2021-07-26 47.30 49.15 47.30 47.90 2.0M
2021-07-23 48.45 49.45 47.65 47.95 2.7M
2021-07-22 46.35 48.05 46.00 48.00 1.7M
2021-07-21 47.60 48.40 45.90 46.55 3.8M
2021-07-20 48.30 48.95 47.50 48.60 2.5M
2021-07-19 48.25 48.85 47.70 48.10 1.5M
2021-07-16 48.70 50.00 47.60 47.90 3.4M
2021-07-15 47.35 49.50 47.20 48.70 5.9M
2021-07-14 45.25 46.60 45.25 46.40 2.4M
2021-07-13 44.95 46.00 44.90 45.45 3.9M
2021-07-12 46.65 46.65 44.75 45.50 1.4M
2021-07-09 44.40 45.70 44.25 45.65 3.0M
2021-07-08 45.95 45.95 44.40 45.15 4.0M
2021-07-07 45.10 45.70 44.75 45.15 1.4M
2021-07-06 46.50 47.20 45.50 45.50 0.9M
2021-07-05 46.05 46.80 46.05 46.05 1.2M
2021-07-02 47.45 47.45 45.45 46.20 2.6M
2021-06-30 47.35 47.35 46.20 46.60 2.3M
2021-06-29 47.90 47.90 46.70 47.00 1.6M
2021-06-28 48.85 48.95 47.50 47.90 1.9M
2021-06-25 48.95 48.95 47.05 47.95 4.9M
2021-06-24 48.65 48.95 47.90 48.00 2.2M
2021-06-23 50.00 50.00 48.65 48.95 1.2M
2021-06-22 48.60 50.10 48.60 49.10 5.7M
2021-06-21 51.20 51.20 48.70 49.25 9.6M
2021-06-18 52.00 52.00 49.95 50.40 5.2M
2021-06-17 51.00 52.25 50.55 52.15 2.7M
2021-06-16 49.05 51.40 49.05 50.45 1.7M
2021-06-15 50.45 50.55 48.55 49.10 3.2M
2021-06-11 49.20 50.65 49.05 50.55 2.1M
2021-06-10 48.50 49.15 48.50 49.05 0.9M
2021-06-09 48.70 49.35 48.05 48.55 1.9M
2021-06-08 48.55 49.60 48.55 48.85 1.5M
2021-06-07 48.05 49.15 47.70 48.55 2.1M
2021-06-04 47.95 48.40 47.25 48.40 1.7M
2021-06-03 48.50 48.95 48.00 48.25 1.7M
2021-06-02 47.95 48.70 47.85 48.70 2.7M
2021-06-01 48.45 49.60 47.70 48.55 1.3M
2021-05-31 47.90 48.90 47.05 48.45 0.8M
2021-05-28 48.10 48.90 47.75 48.10 2.3M
2021-05-27 46.80 48.40 46.80 48.40 4.0M
2021-05-26 47.00 47.15 46.65 47.00 1.3M
2021-05-25 46.35 47.30 46.35 46.90 3.5M
2021-05-24 46.80 47.00 46.35 46.85 0.8M
2021-05-21 46.10 46.75 46.10 46.65 0.8M
2021-05-20 46.20 46.50 45.80 46.30 1.8M
2021-05-18 45.75 46.75 45.15 45.75 2.0M
2021-05-17 46.00 46.25 44.60 45.75 1.6M
2021-05-14 45.50 46.60 45.25 46.00 2.1M
2021-05-13 45.10 45.70 44.90 45.25 0.7M
2021-05-12 45.90 46.15 44.95 45.20 2.2M
2021-05-11 45.25 46.20 44.25 45.70 3.2M
2021-05-10 44.50 45.80 44.20 45.25 1.7M
2021-05-07 43.20 44.55 43.20 44.15 2.1M
2021-05-06 42.90 43.90 42.75 43.75 1.5M
2021-05-05 42.00 43.15 42.00 42.90 1.1M
2021-05-04 42.00 42.75 41.85 42.50 1.2M
2021-05-03 42.60 42.75 41.85 42.15 0.4M
2021-04-30 42.30 42.90 41.95 42.15 1.9M
2021-04-29 42.50 42.80 41.90 42.30 1.8M
2021-04-28 42.20 42.45 41.75 42.00 2.0M
2021-04-27 42.40 42.80 41.90 42.10 2.1M
2021-04-26 42.40 43.75 42.20 42.30 1.5M
2021-04-23 41.10 42.50 40.50 42.25 3.0M
2021-04-22 40.65 41.50 40.55 40.90 6.2M
2021-04-21 41.55 41.55 40.60 40.80 3.1M
2021-04-20 41.20 42.45 41.20 41.55 0.9M
2021-04-19 41.50 42.10 41.00 41.60 2.2M
2021-04-16 41.25 41.45 41.00 41.15 1.9M
2021-04-15 41.60 41.60 40.90 41.05 2.7M
2021-04-14 41.55 41.95 40.65 41.60 2.2M
2021-04-13 41.80 42.15 40.90 41.15 1.1M
2021-04-12 42.40 42.40 40.70 41.20 6.0M
2021-04-09 41.70 42.70 41.20 42.00 3.7M
2021-04-08 42.00 42.00 41.25 41.55 4.6M
2021-04-07 42.60 42.90 41.65 42.20 4.2M
2021-04-01 43.55 43.85 42.50 42.95 1.7M
2021-03-31 44.65 44.65 42.90 43.10 4.6M
2021-03-30 46.80 46.95 44.20 44.40 3.6M
2021-03-29 44.70 47.85 44.60 46.35 6.7M
2021-03-26 43.50 44.25 42.20 42.95 3.5M
2021-03-25 42.95 43.95 42.70 43.50 2.8M
2021-03-24 44.25 44.25 42.70 43.70 4.0M
2021-03-23 43.80 44.25 43.20 43.80 2.6M
2021-03-22 44.00 44.75 43.65 44.25 2.5M
2021-03-19 43.65 44.60 43.30 44.40 4.9M
2021-03-18 43.15 44.70 42.50 44.60 3.6M
2021-03-17 41.55 43.40 41.40 43.00 2.6M
2021-03-16 40.85 41.80 40.55 41.20 1.9M
2021-03-15 41.35 41.60 40.35 41.45 2.5M
2021-03-12 40.40 41.50 39.85 41.50 13.3M
2021-03-11 41.05 41.35 39.80 40.10 3.1M
2021-03-10 40.90 41.25 40.60 41.05 3.0M
2021-03-09 41.50 41.65 39.90 41.30 5.9M
2021-03-08 38.75 39.85 38.60 39.65 2.8M
2021-03-05 37.70 39.15 37.35 38.65 4.0M
2021-03-04 37.80 38.75 37.30 37.75 1.8M
2021-03-03 38.90 39.35 38.05 38.60 2.8M
2021-03-02 38.90 39.40 38.05 38.40 2.6M
2021-03-01 38.70 39.20 38.35 38.80 3.4M
2021-02-26 38.85 40.20 38.40 38.75 4.4M
2021-02-25 39.55 40.50 38.60 39.80 2.5M
2021-02-24 40.35 40.70 39.55 39.55 2.9M
2021-02-23 40.90 41.05 40.05 40.35 2.4M
2021-02-22 40.35 41.50 40.00 40.90 3.0M
2021-02-19 40.55 40.55 39.10 39.70 2.6M
2021-02-18 40.40 41.40 40.25 40.55 2.1M
2021-02-17 40.05 40.50 39.85 40.40 2.6M
2021-02-16 40.50 41.05 39.85 40.05 2.5M
2021-02-11 40.95 40.95 40.00 40.50 1.4M
2021-02-10 40.80 41.45 40.30 40.95 1.9M
2021-02-09 40.05 40.90 40.05 40.80 1.8M
2021-02-08 39.95 40.65 39.25 40.15 1.8M
2021-02-05 40.85 40.85 39.45 39.70 3.5M
2021-02-04 41.15 41.75 40.50 40.85 3.2M
2021-02-03 39.95 40.75 39.10 40.40 2.8M
2021-02-02 38.95 39.95 38.55 39.95 3.4M
2021-02-01 38.70 39.60 38.05 39.10 2.1M
2021-01-29 39.90 40.05 38.20 38.80 4.0M
2021-01-28 41.20 42.00 39.20 39.75 2.5M
2021-01-27 40.40 41.50 39.65 41.35 4.5M
2021-01-26 39.70 40.55 39.10 40.35 5.4M
2021-01-25 40.65 40.90 39.45 39.95 4.6M
2021-01-22 40.60 41.00 40.15 40.55 2.0M
2021-01-21 41.00 41.20 40.15 40.60 2.3M
2021-01-20 42.20 42.30 40.55 41.00 3.2M
2021-01-19 42.45 43.05 41.70 42.10 3.1M
2021-01-18 42.60 45.00 41.40 42.20 2.8M
2021-01-15 42.70 43.20 41.60 42.20 2.2M
2021-01-14 42.95 43.30 42.05 42.70 3.8M
2021-01-13 42.45 43.20 42.25 42.80 3.3M
2021-01-12 41.40 43.00 41.40 43.00 3.5M
2021-01-11 42.45 43.45 41.45 41.75 5.5M
2021-01-08 42.00 42.70 41.50 42.25 2.9M
2021-01-07 40.85 42.50 40.85 42.00 3.8M
2021-01-06 41.55 42.00 40.95 41.30 3.1M
2021-01-05 41.75 42.65 41.55 42.10 2.9M
2021-01-04 41.00 42.30 40.95 42.00 1.2M