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
2023-12-29 25.20 25.65 25.05 25.60 3.4M
2023-12-28 24.85 25.90 24.85 25.20 2.8M
2023-12-27 24.80 25.35 24.35 25.00 3.7M
2023-12-22 24.75 24.85 24.05 24.60 2.5M
2023-12-21 24.30 24.65 24.05 24.60 2.6M
2023-12-20 24.10 24.85 23.85 24.30 2.4M
2023-12-19 24.65 25.25 23.85 24.10 3.0M
2023-12-18 24.75 25.30 24.40 24.90 3.4M
2023-12-15 23.65 25.15 23.65 24.90 4.9M
2023-12-14 23.20 23.70 23.20 23.60 4.1M
2023-12-13 24.30 24.30 23.15 23.30 3.0M
2023-12-12 24.85 25.10 23.90 24.25 5.7M
2023-12-11 24.55 25.35 24.40 25.10 2.9M
2023-12-08 24.10 25.00 24.05 24.55 2.5M
2023-12-07 24.25 24.60 24.05 24.20 1.1M
2023-12-06 24.55 24.80 24.15 24.40 1.5M
2023-12-05 23.95 24.75 23.80 24.75 4.0M
2023-12-04 24.25 24.50 24.00 24.10 1.4M
2023-12-01 25.00 25.00 23.85 24.10 1.9M
2023-11-30 24.75 24.80 24.35 24.50 5.1M
2023-11-29 24.65 24.85 24.25 24.55 2.4M
2023-11-28 25.50 25.55 24.65 24.75 2.6M
2023-11-27 25.10 25.50 24.85 25.40 1.5M
2023-11-24 25.30 25.70 25.05 25.10 1.3M
2023-11-23 24.85 25.90 24.85 25.75 1.8M
2023-11-22 25.30 25.60 25.05 25.50 1.4M
2023-11-21 25.50 25.95 25.15 25.50 2.0M
2023-11-20 24.80 25.65 24.55 25.50 2.2M
2023-11-17 25.35 25.45 24.60 24.70 2.4M
2023-11-16 24.90 25.65 24.90 25.35 3.1M
2023-11-15 25.45 25.45 24.95 25.20 3.3M
2023-11-14 24.00 25.25 24.00 25.00 3.7M
2023-11-13 23.30 24.35 23.15 24.10 3.0M
2023-11-10 23.35 24.15 22.95 23.45 4.0M
2023-11-09 23.00 24.05 22.60 23.60 5.9M
2023-11-08 22.95 23.45 22.35 23.10 2.1M
2023-11-07 23.50 23.50 22.55 22.95 3.2M
2023-11-06 23.30 23.65 22.90 23.30 2.4M
2023-11-03 22.50 23.05 22.45 22.95 2.1M
2023-11-02 22.80 23.05 22.25 22.60 1.0M
2023-11-01 23.75 23.75 22.55 22.70 2.1M
2023-10-31 22.95 23.65 22.95 23.15 1.1M
2023-10-30 22.70 23.55 22.70 23.20 1.9M
2023-10-27 22.85 23.65 22.70 23.45 1.9M
2023-10-26 22.50 23.30 22.50 22.95 1.8M
2023-10-25 23.35 23.60 22.75 22.85 3.4M
2023-10-24 21.75 22.95 21.65 22.70 4.2M
2023-10-20 23.10 23.10 22.10 22.20 3.1M
2023-10-19 22.90 23.60 22.70 23.10 1.8M
2023-10-18 23.85 24.10 23.25 23.40 3.0M
2023-10-17 22.65 23.80 22.50 23.65 3.4M
2023-10-16 22.40 23.05 22.05 22.80 2.4M
2023-10-13 22.45 23.00 22.30 22.40 2.4M
2023-10-12 23.00 23.10 22.55 22.70 1.9M
2023-10-11 23.10 23.10 22.55 22.65 2.9M
2023-10-10 22.00 22.65 22.00 22.50 2.4M
2023-10-09 22.20 22.80 21.95 22.00 1.0M
2023-10-06 21.45 22.60 21.45 22.20 1.7M
2023-10-05 21.90 22.20 21.60 21.90 1.0M
2023-10-04 21.60 22.10 21.35 21.95 1.2M
2023-10-03 22.55 22.55 21.50 21.85 2.0M
2023-09-29 22.70 23.20 22.60 22.95 1.9M
2023-09-28 23.40 23.40 22.55 22.65 2.6M
2023-09-27 23.00 23.20 22.80 23.00 2.4M
2023-09-26 22.90 23.15 22.55 22.75 2.8M
2023-09-25 23.30 23.30 22.80 22.90 3.5M
2023-09-22 22.95 23.45 22.40 23.30 3.8M
2023-09-21 23.40 23.65 22.45 22.50 3.3M
2023-09-20 23.45 23.75 22.70 23.40 3.5M
2023-09-19 22.40 23.15 22.25 23.05 4.8M
2023-09-18 21.45 22.30 21.15 22.20 4.2M
2023-09-15 21.15 21.40 20.95 21.00 6.6M
2023-09-14 20.85 21.30 20.65 21.05 3.2M
2023-09-13 20.85 21.00 20.40 20.85 4.7M
2023-09-12 21.10 21.25 20.70 20.85 3.4M
2023-09-11 21.60 21.65 20.80 21.10 6.2M
2023-09-07 21.50 21.95 21.25 21.75 7.9M
2023-09-06 22.10 22.10 21.20 21.60 3.6M
2023-09-05 22.80 22.80 22.00 22.10 4.6M
2023-09-04 22.30 22.85 22.15 22.75 3.8M
2023-08-31 22.45 22.45 21.90 22.05 6.3M
2023-08-30 22.40 22.75 22.05 22.45 3.5M
2023-08-29 21.85 22.55 21.60 22.30 7.2M
2023-08-28 23.40 23.50 21.90 22.00 5.3M
2023-08-25 22.50 22.65 22.00 22.35 6.7M
2023-08-24 22.50 23.00 22.20 22.75 3.5M
2023-08-23 22.65 22.75 22.25 22.50 2.1M
2023-08-22 22.30 23.05 22.15 22.65 2.8M
2023-08-21 23.10 23.40 22.20 22.30 5.9M
2023-08-18 23.60 24.00 23.25 23.60 4.2M
2023-08-17 24.15 24.15 23.60 24.05 1.4M
2023-08-16 23.85 24.25 23.60 24.15 3.9M
2023-08-15 24.20 24.45 23.90 24.05 1.7M
2023-08-14 25.35 25.35 24.30 24.60 3.4M
2023-08-11 26.10 26.10 25.35 25.35 1.3M
2023-08-10 25.55 26.15 25.45 26.10 1.2M
2023-08-09 26.35 26.35 25.55 25.90 0.5M
2023-08-08 25.90 26.50 25.50 25.80 1.6M
2023-08-07 26.20 26.55 25.50 26.20 2.1M
2023-08-04 26.00 26.45 25.80 25.95 6.5M
2023-08-03 26.00 26.40 25.40 25.95 5.4M
2023-08-02 26.60 26.75 25.70 26.10 2.0M
2023-08-01 27.10 27.50 26.45 26.60 3.1M
2023-07-31 27.00 27.45 26.85 26.90 3.6M
2023-07-28 26.35 27.10 26.20 26.90 3.2M
2023-07-27 26.00 26.75 25.70 26.55 3.6M
2023-07-26 26.40 26.50 25.50 25.80 2.5M
2023-07-25 25.85 26.70 25.60 26.60 3.2M
2023-07-24 25.75 26.00 25.05 25.45 2.0M
2023-07-21 25.45 25.50 25.00 25.25 2.9M
2023-07-20 25.05 25.75 24.95 25.45 2.3M
2023-07-19 25.15 25.65 24.85 25.50 2.7M
2023-07-18 25.85 26.00 25.15 25.50 2.2M
2023-07-14 26.20 26.20 25.65 26.00 0.8M
2023-07-13 24.75 26.25 24.75 26.10 1.8M
2023-07-12 25.10 25.25 24.60 25.00 2.7M
2023-07-11 25.25 25.45 24.80 25.10 3.2M
2023-07-10 24.95 25.70 24.85 25.25 2.4M
2023-07-07 25.65 25.65 23.85 24.75 5.2M
2023-07-06 26.50 26.50 25.50 25.65 3.0M
2023-07-05 27.00 27.30 26.45 26.50 1.1M
2023-07-04 27.00 27.50 26.75 27.20 1.3M
2023-07-03 26.95 27.45 26.85 27.10 1.5M
2023-06-30 26.50 27.30 26.40 26.80 1.5M
2023-06-29 27.45 27.45 26.40 26.50 1.2M
2023-06-28 27.05 27.95 26.55 27.45 1.8M
2023-06-27 26.55 27.15 25.60 27.05 5.1M
2023-06-26 26.05 26.80 26.05 26.25 3.2M
2023-06-23 27.40 27.40 25.90 26.00 3.2M
2023-06-21 27.75 27.90 27.20 27.55 1.8M
2023-06-20 28.45 28.65 27.65 27.90 2.4M
2023-06-19 28.10 28.45 27.75 28.35 1.1M
2023-06-16 27.40 28.30 27.00 28.15 5.0M
2023-06-15 27.45 27.45 26.65 27.40 1.8M
2023-06-14 27.50 27.55 26.90 27.10 2.5M
2023-06-13 28.30 28.30 27.50 27.55 1.8M
2023-06-12 28.50 28.50 27.75 28.20 1.7M
2023-06-09 28.85 28.85 28.05 28.50 2.4M
2023-06-08 28.10 28.50 27.75 28.30 2.4M
2023-06-07 28.90 29.20 27.95 28.15 4.3M
2023-06-06 28.25 29.30 28.05 28.45 4.7M
2023-06-05 28.00 28.15 27.80 27.95 4.1M
2023-06-02 26.85 28.05 26.85 27.95 7.0M
2023-06-01 25.95 27.00 25.45 26.50 6.0M
2023-05-31 25.45 25.80 24.95 25.75 9.0M
2023-05-30 25.60 26.25 24.60 25.45 3.1M
2023-05-29 27.10 27.35 26.35 26.50 2.9M
2023-05-25 27.65 27.65 26.40 27.05 3.9M
2023-05-24 28.10 28.45 27.30 27.60 4.8M
2023-05-23 28.50 28.55 27.85 28.10 2.8M
2023-05-22 28.60 29.45 28.40 28.60 2.9M
2023-05-19 28.35 29.00 28.10 28.70 2.4M
2023-05-18 28.35 28.95 28.10 28.40 3.6M
2023-05-17 29.70 29.70 28.20 28.35 3.3M
2023-05-16 28.50 29.75 28.10 29.65 4.4M
2023-05-15 28.20 28.80 27.50 28.45 3.4M
2023-05-12 29.00 29.30 28.00 28.20 3.7M
2023-05-11 29.20 29.25 28.35 29.00 5.0M
2023-05-10 28.95 29.75 28.70 29.20 5.0M
2023-05-09 28.20 29.65 27.95 28.70 11.7M
2023-05-08 27.85 28.85 27.60 28.05 7.4M
2023-05-05 26.70 27.55 26.45 27.40 6.6M
2023-05-04 25.70 26.70 25.65 26.35 4.3M
2023-05-03 26.25 26.25 25.60 26.10 5.8M
2023-05-02 25.10 26.50 24.20 26.30 18.7M
2023-04-28 25.30 25.65 24.75 24.75 7.4M
2023-04-27 25.45 25.75 25.05 25.70 2.5M
2023-04-26 25.65 25.95 25.10 25.70 3.1M
2023-04-25 26.65 26.80 25.35 25.50 9.0M
2023-04-24 26.25 26.85 25.80 26.65 6.0M
2023-04-21 26.15 26.80 26.05 26.25 3.9M
2023-04-20 25.95 26.60 25.85 26.45 4.2M
2023-04-19 26.35 26.45 25.95 26.10 3.5M
2023-04-18 27.40 27.70 26.50 26.55 3.4M
2023-04-17 26.40 27.65 26.00 27.40 7.0M
2023-04-14 26.95 27.05 26.45 26.60 2.3M
2023-04-13 26.45 26.90 25.80 26.65 4.1M
2023-04-12 27.35 27.55 26.50 26.80 7.5M
2023-04-11 27.00 27.60 26.75 27.55 4.0M
2023-04-06 26.05 26.95 25.35 26.75 5.6M
2023-04-04 26.65 26.95 26.20 26.60 2.8M
2023-04-03 28.60 28.60 26.65 26.90 6.7M
2023-03-31 29.75 30.10 28.70 28.95 4.0M
2023-03-30 30.00 30.40 29.05 29.65 2.1M
2023-03-29 29.50 30.05 28.50 30.00 2.0M
2023-03-28 28.70 29.15 28.45 29.10 1.0M
2023-03-27 28.70 29.20 28.20 28.45 1.2M
2023-03-24 29.40 29.40 28.50 28.65 2.0M
2023-03-23 29.50 29.70 28.75 29.40 1.8M
2023-03-22 29.55 30.20 29.30 29.55 3.4M
2023-03-21 29.75 29.75 28.85 29.60 2.4M
2023-03-20 29.95 30.80 28.70 29.50 3.2M
2023-03-17 29.80 30.60 29.40 30.15 4.6M
2023-03-16 28.50 29.70 28.30 29.45 3.9M
2023-03-15 29.25 29.60 28.70 28.90 5.0M
2023-03-14 30.00 30.20 28.65 29.05 3.2M
2023-03-13 29.25 30.00 28.75 30.00 2.1M
2023-03-10 28.95 29.50 28.25 29.25 2.3M
2023-03-09 28.10 30.60 28.10 29.35 5.2M
2023-03-08 31.55 31.55 30.65 31.00 2.5M
2023-03-07 32.95 33.50 31.60 31.80 3.8M
2023-03-06 33.00 33.80 32.30 32.80 4.5M
2023-03-03 33.95 33.95 33.05 33.50 2.0M
2023-03-02 33.00 35.00 32.60 33.30 2.6M
2023-03-01 33.10 34.00 32.20 33.80 3.6M
2023-02-28 33.60 34.30 33.05 33.10 3.9M
2023-02-27 33.90 35.45 33.45 33.60 2.8M
2023-02-24 35.15 35.15 34.00 34.25 3.8M
2023-02-23 34.55 35.50 33.95 35.35 2.8M
2023-02-22 34.70 35.25 34.40 34.55 2.8M
2023-02-21 35.15 35.25 34.55 34.70 1.5M
2023-02-20 33.50 34.90 33.35 34.70 1.5M
2023-02-17 33.95 33.95 33.30 33.50 1.5M
2023-02-16 34.20 34.35 33.65 33.75 2.4M
2023-02-15 34.35 34.35 33.60 34.20 1.1M
2023-02-14 34.55 34.55 33.65 34.20 2.0M
2023-02-13 34.50 34.50 33.25 34.20 3.2M
2023-02-10 33.05 34.40 33.05 34.10 2.6M
2023-02-09 33.90 34.50 33.55 34.05 1.8M
2023-02-08 33.05 34.30 33.05 33.90 2.3M
2023-02-07 33.05 33.90 32.55 33.05 1.5M
2023-02-06 33.70 33.70 32.30 33.00 2.2M
2023-02-03 32.95 33.70 32.65 33.20 3.8M
2023-02-02 33.00 33.80 32.85 33.20 10.2M
2023-02-01 32.95 33.70 32.65 33.20 2.5M
2023-01-31 33.50 34.00 32.70 32.95 6.6M
2023-01-30 34.15 34.80 33.05 33.15 4.1M
2023-01-27 34.00 34.30 33.50 34.15 4.1M
2023-01-26 34.10 34.20 33.60 33.65 1.6M
2023-01-20 33.70 34.50 33.40 33.45 1.9M
2023-01-19 33.40 33.85 33.05 33.25 2.3M
2023-01-18 33.30 33.85 32.95 33.40 1.8M
2023-01-17 33.65 33.65 32.85 33.20 2.8M
2023-01-16 33.90 34.75 33.35 33.65 1.7M
2023-01-13 34.00 34.30 33.55 33.90 3.6M
2023-01-12 33.85 34.60 33.05 33.50 4.2M
2023-01-11 34.40 35.25 33.55 33.85 21.6M
2023-01-10 35.30 36.15 33.80 34.20 10.6M
2023-01-09 32.30 34.55 32.30 34.35 4.5M
2023-01-06 33.00 33.45 31.80 32.00 2.6M
2023-01-05 29.55 32.20 29.55 31.85 5.4M
2023-01-04 29.60 31.50 29.60 31.10 7.2M
2023-01-03 29.30 30.20 28.65 29.60 4.7M