CHINA GAS INDUSTRY INVESTMENT HOLDINGS CO. LTD.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01940 | 2020-12-29 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 0.890 | 0.850 | 0.900 | 6,831,060 | 0.890 | 0.850 | 0.900 | 0.760 | 0.990 | 8,050,000 | 0.8486 | 11.25% |
| 2025-11-28 | 0 | 20 | 0.800 | 0.770 | 0.800 | 2,954,720 | 0.800 | 0.770 | 0.800 | 0.600 | 0.800 | 4,128,000 | 0.7158 | 15.94% |
| 2025-10-31 | 0 | 20 | 0.690 | 0.690 | 0.700 | 3,210,680 | 0.690 | 0.690 | 0.700 | 0.650 | 0.820 | 4,332,000 | 0.7412 | -2.82% |
| 2025-09-30 | 0 | 22 | 0.710 | 0.700 | 0.720 | 4,453,480 | 0.710 | 0.700 | 0.720 | 0.600 | 0.720 | 6,818,000 | 0.6532 | 5.97% |
| 2025-08-29 | 0 | 21 | 0.670 | 0.640 | 0.670 | 10,177,240 | 0.670 | 0.640 | 0.670 | 0.485 | 0.690 | 16,932,000 | 0.6011 | 36.73% |
| 2025-07-31 | 0 | 22 | 0.490 | 0.490 | 0.500 | 3,781,080 | 0.490 | 0.490 | 0.500 | 0.435 | 0.510 | 7,984,000 | 0.4736 | 7.69% |
| 2025-06-30 | 0 | 21 | 0.455 | 0.455 | 0.480 | 1,099,600 | 0.455 | 0.455 | 0.480 | 0.435 | 0.485 | 2,338,000 | 0.4703 | -4.21% |
| 2025-05-30 | 0 | 20 | 0.475 | 0.460 | 0.475 | 2,963,050 | 0.475 | 0.460 | 0.475 | 0.430 | 0.550 | 5,912,000 | 0.5012 | 3.26% |
| 2025-04-30 | 0 | 19 | 0.460 | 0.440 | 0.480 | 210,270 | 0.460 | 0.440 | 0.480 | 0.400 | 0.460 | 484,000 | 0.4344 | -4.17% |
| 2025-03-31 | 0 | 21 | 0.480 | 0.445 | 0.490 | 1,758,100 | 0.480 | 0.445 | 0.490 | 0.435 | 0.550 | 3,462,000 | 0.5078 | 2.13% |
| 2025-02-28 | 0 | 20 | 0.470 | 0.460 | 0.470 | 963,460 | 0.470 | 0.460 | 0.470 | 0.415 | 0.530 | 1,932,000 | 0.4987 | -9.62% |
| 2025-01-28 | 0 | 19 | 0.520 | 0.480 | 0.530 | 1,259,490 | 0.520 | 0.480 | 0.530 | 0.400 | 0.550 | 2,500,000 | 0.5038 | 9.47% |
| 2024-12-31 | 0 | 20 | 0.475 | 0.455 | 0.490 | 661,510 | 0.475 | 0.455 | 0.490 | 0.435 | 0.510 | 1,308,000 | 0.5057 | -2.06% |
| 2024-11-29 | 0 | 21 | 0.485 | 0.500 | 0.510 | 2,584,030 | 0.485 | 0.500 | 0.510 | 0.480 | 0.550 | 5,012,000 | 0.5156 | -8.49% |
| 2024-10-31 | 0 | 21 | 0.530 | 0.510 | 0.530 | 3,484,590 | 0.530 | 0.510 | 0.530 | 0.490 | 0.550 | 6,744,000 | 0.5167 | 8.16% |
| 2024-09-30 | 0 | 19 | 0.490 | 0.490 | 0.510 | 883,470 | 0.490 | 0.490 | 0.510 | 0.445 | 0.530 | 1,820,000 | 0.4854 | -1.01% |
| 2024-08-30 | 0 | 22 | 0.495 | 0.490 | 0.495 | 1,080,000 | 0.495 | 0.490 | 0.495 | 0.460 | 0.540 | 2,172,000 | 0.4972 | 6.45% |
| 2024-07-31 | 0 | 22 | 0.465 | 0.460 | 0.485 | 381,450 | 0.465 | 0.460 | 0.485 | 0.435 | 0.520 | 784,000 | 0.4865 | 6.90% |
| 2024-06-28 | 0 | 19 | 0.435 | 0.435 | 0.470 | 315,130 | 0.435 | 0.435 | 0.470 | 0.430 | 0.520 | 676,000 | 0.4662 | -13.00% |
| 2024-05-31 | 0 | 21 | 0.500 | 0.480 | 0.500 | 1,143,660 | 0.500 | 0.480 | 0.500 | 0.450 | 0.520 | 2,408,000 | 0.4749 | 8.70% |
| 2024-04-30 | 0 | 20 | 0.460 | 0.455 | 0.460 | 252,090 | 0.460 | 0.455 | 0.460 | 0.430 | 0.540 | 524,000 | 0.4811 | -2.13% |
| 2024-03-28 | 0 | 20 | 0.470 | 0.460 | 0.490 | 2,731,880 | 0.470 | 0.460 | 0.490 | 0.465 | 0.650 | 5,018,000 | 0.5444 | -24.19% |
| 2024-02-29 | 0 | 19 | 0.620 | 0.550 | 0.630 | 1,310,560 | 0.620 | 0.550 | 0.630 | 0.470 | 0.620 | 2,420,000 | 0.5416 | 12.73% |
| 2024-01-31 | 0 | 22 | 0.550 | 0.485 | 0.550 | 4,270,930 | 0.550 | 0.485 | 0.550 | 0.485 | 0.760 | 6,906,000 | 0.6184 | -19.12% |
| 2023-12-29 | 0 | 19 | 0.680 | 0.650 | 0.680 | 9,976,020 | 0.680 | 0.650 | 0.680 | 0.390 | 0.710 | 18,282,000 | 0.5457 | 74.36% |
| 2023-11-30 | 0 | 22 | 0.390 | 0.385 | 0.410 | 914,190 | 0.390 | 0.385 | 0.410 | 0.370 | 0.415 | 2,329,000 | 0.3925 | 1.30% |
| 2023-10-31 | 0 | 20 | 0.385 | 0.375 | 0.385 | 1,836,990 | 0.385 | 0.375 | 0.385 | 0.370 | 0.430 | 4,822,000 | 0.3810 | -1.28% |
| 2023-09-29 | 0 | 19 | 0.390 | 0.385 | 0.390 | 1,123,710 | 0.390 | 0.385 | 0.390 | 0.370 | 0.410 | 2,924,000 | 0.3843 | -2.50% |
| 2023-08-31 | 0 | 23 | 0.400 | 0.400 | 0.410 | 3,776,190 | 0.400 | 0.400 | 0.410 | 0.375 | 0.470 | 9,300,000 | 0.4060 | 2.56% |
| 2023-07-31 | 0 | 20 | 0.390 | 0.385 | 0.390 | 2,376,070 | 0.390 | 0.385 | 0.390 | 0.380 | 0.405 | 6,088,000 | 0.3903 | -1.27% |
| 2023-06-30 | 0 | 21 | 0.395 | 0.390 | 0.400 | 3,360,290 | 0.395 | 0.390 | 0.400 | 0.370 | 0.425 | 8,726,000 | 0.3851 | 0.00% |
| 2023-05-31 | 0 | 21 | 0.395 | 0.380 | 0.395 | 2,743,610 | 0.395 | 0.380 | 0.395 | 0.365 | 0.430 | 6,832,000 | 0.4016 | -5.95% |
| 2023-04-28 | 0 | 17 | 0.420 | 0.405 | 0.420 | 2,302,770 | 0.420 | 0.405 | 0.420 | 0.405 | 0.450 | 5,502,000 | 0.4185 | -3.45% |
| 2023-03-31 | 0 | 23 | 0.435 | 0.425 | 0.430 | 11,159,210 | 0.435 | 0.425 | 0.430 | 0.425 | 0.520 | 23,372,000 | 0.4775 | -6.45% |
| 2023-02-28 | 0 | 20 | 0.465 | 0.455 | 0.465 | 32,726,140 | 0.465 | 0.455 | 0.465 | 0.395 | 0.520 | 71,264,000 | 0.4592 | 16.25% |
| 2023-01-31 | 0 | 18 | 0.400 | 0.400 | 0.405 | 7,628,720 | 0.400 | 0.400 | 0.405 | 0.385 | 0.460 | 18,620,000 | 0.4097 | -13.98% |
| 2022-12-30 | 0 | 20 | 0.465 | 0.455 | 0.470 | 12,223,690 | 0.465 | 0.455 | 0.470 | 0.385 | 0.500 | 28,456,000 | 0.4296 | 1.09% |
| 2022-11-30 | 0 | 22 | 0.460 | 0.450 | 0.460 | 47,744,030 | 0.460 | 0.450 | 0.460 | 0.375 | 0.580 | 98,344,000 | 0.4855 | 21.05% |
| 2022-10-31 | 0 | 20 | 0.380 | 0.380 | 0.385 | 69,623,950 | 0.380 | 0.380 | 0.385 | 0.285 | 0.520 | 177,886,000 | 0.3914 | 0.00% |
| 2022-09-30 | 7 | 21 | 0.380 | 0.380 | 0.385 | 519,066,520 | 0.380 | 0.380 | 0.385 | 0.340 | 2.600 | 929,215,000 | 0.5586 | -90.05% |
| 2022-08-31 | 23 | 23 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2022-07-29 | 20 | 20 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-30 | 21 | 21 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2022-05-31 | 20 | 20 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2022-04-29 | 18 | 18 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2022-03-31 | 23 | 23 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2022-02-28 | 17 | 17 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2022-01-31 | 21 | 21 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-31 | 22 | 22 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-11-30 | 22 | 22 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-29 | 18 | 18 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 21 | 21 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-08-31 | 22 | 22 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-07-30 | 21 | 21 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-30 | 21 | 21 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-05-31 | 20 | 20 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-04-30 | 19 | 19 | - | - | - | 0 | 3.820 | - | - | - | - | 0 | - | 0.00% |
| 2021-03-31 | 5 | 23 | - | - | - | 218,509,400 | 3.820 | - | - | 3.740 | 4.150 | 55,946,000 | 3.9057 | -1.55% |
| 2021-02-26 | 0 | 18 | 3.880 | 3.840 | 3.880 | 409,598,840 | 3.880 | 3.840 | 3.880 | 3.590 | 4.890 | 102,439,000 | 3.9985 | -5.13% |
| 2021-01-29 | 0 | 20 | 4.090 | 4.070 | 4.090 | 598,701,346 | 4.090 | 4.070 | 4.090 | 1.840 | 4.750 | 185,394,560 | 3.2293 | 124.73% |
| 2020-12-31 | 0 | 3 | 1.820 | 1.790 | 1.820 | 226,149,259 | 1.820 | 1.790 | 1.820 | 1.450 | 1.930 | 137,127,940 | 1.6492 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy