Zhengzhou China Resources Gas Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08099  2002-10-29  2007-06-28  2007-06-29
HK Main 03928  2007-06-29  2012-01-31  2012-02-14
Stock code:

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
2012-02-13 9 9 - - - 0 16.48 - - - - 0 - 0.00%
2012-01-31 1 18 16.48 16.56 16.58 121,826,184 16.48 16.56 16.58 15.20 16.60 7,575,100 16.082 2.11%
2011-12-30 0 20 16.14 16.04 16.14 61,225,104 16.14 16.04 16.14 15.60 16.98 3,824,855 16.007 -4.38%
2011-11-30 0 22 16.88 16.80 16.90 137,899,900 16.88 16.80 16.90 15.82 17.00 8,272,000 16.671 3.81%
2011-10-31 7 20 16.26 16.18 16.26 393,497,738 16.26 16.18 16.26 9.320 16.32 26,103,667 15.074 67.28%
2011-09-30 0 20 9.720 9.710 9.750 15,820,530 9.720 9.710 9.750 9.120 11.50 1,511,000 10.470 -15.48%
2011-08-31 0 23 11.50 11.32 11.56 24,326,980 11.50 11.32 11.56 10.00 13.08 2,116,000 11.497 -10.58%
2011-07-29 0 20 12.86 12.72 12.88 15,753,140 12.86 12.72 12.88 12.50 13.18 1,219,000 12.923 0.47%
2011-06-30 0 21 12.80 12.80 12.96 17,328,120 12.80 12.80 12.96 12.12 13.80 1,344,000 12.893 -6.16%
2011-05-31 0 20 13.64 13.62 13.78 16,284,160 13.64 13.62 13.78 13.30 14.52 1,174,000 13.871 -5.93%
2011-04-29 0 18 14.50 14.32 14.56 19,765,280 14.50 14.32 14.56 14.00 14.90 1,372,000 14.406 0.69%
2011-03-31 0 23 14.40 14.40 14.46 24,838,540 14.40 14.40 14.46 13.78 14.80 1,733,000 14.333 -2.04%
2011-02-28 0 18 14.70 14.52 14.70 13,516,200 14.70 14.52 14.70 14.50 15.70 909,000 14.869 -6.37%
2011-01-31 0 21 15.70 15.60 15.70 38,399,980 15.70 15.60 15.70 13.02 15.92 2,463,000 15.591 0.51%
2010-12-31 0 22 15.62 15.56 15.70 78,412,300 15.62 15.56 15.70 15.48 16.54 4,939,000 15.876 -5.33%
2010-11-30 0 22 16.50 16.48 16.50 50,363,640 16.50 16.48 16.50 16.00 17.34 3,021,000 16.671 0.00%
2010-10-29 0 20 16.50 16.50 16.60 85,845,188 16.50 16.50 16.60 16.25 17.22 5,120,852 16.764 0.46%
2010-09-30 0 21 16.98 16.96 17.00 139,628,380 16.42 16.41 16.44 14.12 17.64 9,045,939 15.435 15.67%
2010-08-31 0 22 14.68 14.60 14.68 29,046,989 14.20 14.12 14.20 13.68 14.53 2,045,608 14.200 -1.21%
2010-07-30 0 21 14.86 14.86 14.88 25,004,101 14.37 14.37 14.39 13.54 14.47 1,776,729 14.073 3.92%
2010-06-30 0 21 14.30 14.30 14.36 18,593,300 13.83 13.83 13.89 13.27 14.10 1,350,171 13.771 -1.11%
2010-05-31 0 20 14.46 14.34 14.46 44,871,720 13.99 13.87 13.99 13.25 14.80 3,214,151 13.961 -4.33%
2010-04-30 0 19 15.30 15.24 15.30 85,108,020 14.62 14.56 14.62 13.03 15.60 5,623,720 15.134 -3.65%
2010-03-31 0 23 15.88 15.70 15.90 56,735,210 15.17 15.00 15.19 15.04 16.02 3,673,170 15.446 -1.37%
2010-02-26 0 18 16.10 16.10 16.22 35,160,786 15.39 15.39 15.50 14.09 15.67 2,373,785 14.812 2.16%
2010-01-29 0 20 15.76 15.76 15.80 75,279,420 15.06 15.06 15.10 14.53 16.44 4,787,592 15.724 3.68%
2009-12-31 1 22 15.20 15.20 15.26 105,749,935 14.53 14.53 14.58 11.75 15.00 7,401,669 14.287 3.68%
2009-11-30 18 21 14.66 14.62 14.70 89,737,200 14.01 13.97 14.05 11.93 15.77 6,236,950 14.388 -14.67%
2009-10-30 4 20 - - - 49,300,260 16.42 - - 14.72 17.11 3,075,570 16.030 6.71%
2009-09-30 0 22 16.10 15.90 16.10 44,366,335 15.39 15.19 15.39 14.91 16.03 2,861,201 15.506 2.42%
2009-08-31 0 21 15.72 15.60 15.70 86,294,580 15.02 14.91 15.00 12.90 15.98 5,953,880 14.494 13.42%
2009-07-31 4 22 13.86 13.80 13.86 86,975,400 13.24 13.19 13.24 8.935 13.55 6,909,829 12.587 47.76%
2009-06-30 0 22 9.380 9.380 9.450 34,023,970 8.963 8.963 9.030 8.600 9.460 3,735,891 9.1073 -5.06%
2009-05-29 0 19 9.880 9.880 9.920 65,645,170 9.441 9.441 9.480 8.696 9.843 7,067,846 9.2879 6.24%
2009-04-30 0 20 0.930 0.930 0.940 60,187,400 8.887 8.887 8.983 7.257 9.936 6,972,966 8.6315 19.61%
2009-03-31 0 22 0.860 0.850 0.860 27,350,420 7.430 7.344 7.430 5.357 8.035 3,837,481 7.1272 26.47%
2009-02-27 0 20 0.680 0.680 0.700 4,221,700 5.875 5.875 6.048 5.616 6.739 688,685 6.1301 4.62%
2009-01-30 0 18 0.650 0.640 0.690 3,919,000 5.616 5.529 5.961 5.097 6.912 622,710 6.2935 -12.16%
2008-12-31 0 21 0.740 0.730 0.740 6,646,300 6.393 6.307 6.393 4.406 6.566 1,150,509 5.7768 23.33%
2008-11-28 0 20 0.600 0.600 0.610 7,857,000 5.184 5.184 5.270 4.147 5.529 1,627,380 4.8280 25.00%
2008-10-31 0 21 0.480 0.470 0.480 12,531,900 4.147 4.061 4.147 3.456 6.221 2,646,518 4.7352 -29.41%
2008-09-30 0 21 0.680 0.680 0.690 11,813,780 5.875 5.875 5.961 5.616 7.689 1,804,008 6.5486 -16.05%
2008-08-29 0 19 0.810 0.810 0.820 10,478,600 6.998 6.998 7.085 6.912 8.035 1,425,983 7.3483 -11.96%
2008-07-31 0 22 0.920 0.910 0.920 14,696,050 7.948 7.862 7.948 7.689 8.812 1,784,215 8.2367 -7.07%
2008-06-30 0 20 0.990 0.990 1.000 17,623,500 8.553 8.553 8.640 8.467 9.590 1,976,931 8.9146 -10.00%
2008-05-30 0 20 1.100 1.100 1.110 18,922,600 9.504 9.504 9.590 9.331 10.02 1,966,514 9.6224 -2.65%
2008-04-30 0 21 1.130 1.120 1.130 21,216,300 9.763 9.676 9.763 8.595 9.936 2,266,115 9.3624 1.63%
2008-03-31 0 19 1.140 1.120 1.140 31,092,200 9.606 9.437 9.606 8.258 10.36 3,322,960 9.3568 -1.72%
2008-02-29 0 19 1.160 1.160 1.180 14,046,450 9.774 9.774 9.943 8.763 10.11 1,482,278 9.4763 10.48%
2008-01-31 0 22 1.050 1.050 1.060 40,192,200 8.848 8.848 8.932 6.994 12.39 3,977,346 10.105 -23.91%
2007-12-31 0 19 1.380 1.350 1.380 35,558,680 11.63 11.38 11.63 10.11 12.30 3,176,631 11.194 -1.43%
2007-11-30 0 22 1.400 1.380 1.400 78,943,970 11.80 11.63 11.80 10.45 13.40 6,441,559 12.255 -9.68%
2007-10-31 0 21 1.550 1.550 1.570 209,045,300 13.06 13.06 13.23 12.47 14.49 15,462,446 13.520 -6.06%
2007-09-28 0 19 1.650 1.650 1.670 238,517,410 13.90 13.90 14.07 12.98 14.75 17,124,164 13.929 5.10%
2007-08-31 0 23 1.570 1.560 1.580 120,381,580 13.23 13.14 13.31 10.53 16.01 9,026,347 13.337 -12.78%
2007-07-31 0 21 1.800 1.800 1.810 368,548,320 15.17 15.17 15.25 14.07 21.57 21,168,444 17.410 0.00%
2007-06-29 0 20 1.800 1.800 1.810 222,752,300 15.17 15.17 15.25 11.71 16.60 15,676,065 14.210 27.66%
2007-05-31 0 21 1.410 1.410 1.430 205,115,280 11.88 11.88 12.05 9.185 12.72 18,495,716 11.090 25.89%
2007-04-30 0 18 1.120 1.120 1.130 90,301,500 9.437 9.437 9.522 7.310 10.11 10,113,176 8.9291 29.11%
2007-03-30 0 22 0.890 0.870 0.890 31,063,400 7.310 7.145 7.310 6.571 7.556 4,375,913 7.0987 3.49%
2007-02-28 0 18 0.860 0.860 0.870 24,756,000 7.063 7.063 7.145 7.063 7.638 3,399,429 7.2824 -4.44%
2007-01-31 0 22 0.900 0.900 0.910 38,786,200 7.392 7.392 7.474 6.735 7.638 5,455,889 7.1091 4.65%
2006-12-29 0 19 0.860 0.850 0.860 20,098,000 7.063 6.981 7.063 6.653 7.310 2,860,050 7.0272 2.38%
2006-11-30 0 22 0.840 0.840 0.850 44,042,300 6.899 6.899 6.981 6.735 7.474 6,174,250 7.1332 -5.62%
2006-10-31 0 20 0.890 0.880 0.900 28,284,500 7.310 7.228 7.392 7.228 7.802 3,768,350 7.5058 -4.30%
2006-09-29 0 21 0.930 0.930 0.940 35,059,400 7.638 7.638 7.720 7.228 7.885 4,587,768 7.6419 1.09%
2006-08-31 0 23 0.920 0.920 0.930 65,954,261 7.556 7.556 7.638 7.474 7.967 8,527,174 7.7346 0.00%
2006-07-31 0 21 0.920 0.910 0.940 66,815,200 7.556 7.474 7.720 7.228 8.377 8,608,154 7.7619 -4.17%
2006-06-30 0 22 0.960 0.950 0.960 144,303,700 7.885 7.802 7.885 6.160 8.624 20,429,449 7.0635 29.73%
2006-05-30 0 20 0.740 0.740 0.750 44,265,700 6.078 6.078 6.160 5.749 6.488 7,195,783 6.1516 -1.33%
2006-04-28 0 17 0.750 0.750 0.760 48,692,000 6.160 6.160 6.242 5.996 7.112 7,307,552 6.6632 -5.90%
2006-03-31 0 23 0.810 0.800 0.810 136,969,851 6.546 6.465 6.546 6.465 7.597 19,286,311 7.1019 -6.90%
2006-02-28 0 20 0.870 0.850 0.870 83,066,000 7.031 6.869 7.031 6.223 7.435 12,068,399 6.8829 0.00%
2006-01-27 0 19 0.870 0.850 0.870 96,513,100 7.031 6.869 7.031 5.495 7.031 15,171,808 6.3613 24.29%
2005-12-30 0 20 0.700 0.690 0.700 31,181,100 5.657 5.576 5.657 5.495 5.980 5,471,800 5.6985 -1.41%
2005-11-30 0 22 0.710 0.710 0.720 55,411,965 5.738 5.738 5.819 5.415 5.980 9,816,955 5.6445 4.41%
2005-10-31 0 20 0.680 0.680 0.690 62,120,060 5.495 5.495 5.576 5.415 6.465 11,020,566 5.6367 -10.53%
2005-09-30 0 21 0.760 0.740 0.760 102,253,500 6.142 5.980 6.142 5.657 6.384 18,552,395 5.5116 4.11%
2005-08-31 0 23 0.730 0.720 0.730 27,795,200 5.899 5.819 5.899 5.576 6.142 4,702,134 5.9112 4.29%
2005-07-29 0 20 0.700 0.700 0.710 37,475,300 5.657 5.657 5.738 5.495 6.061 6,545,866 5.7250 2.94%
2005-06-30 0 22 0.680 0.680 0.710 39,764,600 5.495 5.495 5.738 5.495 6.304 6,610,211 6.0156 -10.53%
2005-05-31 0 20 0.760 0.750 0.780 78,787,520 6.142 6.061 6.304 5.172 6.304 13,312,732 5.9182 11.76%
2005-04-29 0 20 0.680 0.660 0.690 25,831,500 5.495 5.334 5.576 5.253 5.850 4,609,376 5.6041 -3.45%
2005-03-31 0 21 0.720 0.700 0.720 21,560,400 5.691 5.533 5.691 5.533 6.245 3,637,007 5.9281 -5.26%
2005-02-28 0 17 0.760 0.740 0.770 6,352,000 6.008 5.850 6.087 5.850 6.324 1,057,578 6.0062 1.33%
2005-01-31 0 21 0.750 0.740 0.760 3,387,200 5.929 5.850 6.008 5.771 6.166 573,066 5.9107 -1.32%
2004-12-31 0 22 0.760 0.750 0.770 4,947,500 6.008 5.929 6.087 5.454 6.245 822,280 6.0168 4.11%
2004-11-30 0 22 0.730 0.730 0.740 8,607,600 5.771 5.771 5.850 5.296 6.166 1,505,405 5.7178 5.80%
2004-10-29 0 19 0.690 0.670 0.690 2,119,100 5.454 5.296 5.454 5.138 5.850 388,369 5.4564 6.15%
2004-09-30 0 21 0.650 0.640 0.650 3,450,500 5.138 5.059 5.138 4.901 6.008 685,655 5.0324 6.56%
2004-08-31 0 22 0.610 0.610 0.630 5,893,600 4.822 4.822 4.980 4.585 6.008 1,136,011 5.1880 -14.08%
2004-07-30 1 21 0.710 0.710 0.740 11,199,280 5.612 5.612 5.850 5.612 6.482 1,841,401 6.0819 -11.25%
2004-06-30 1 21 0.800 0.780 0.820 5,305,900 6.324 6.166 6.482 5.929 7.193 803,304 6.6051 0.00%
2004-05-31 0 20 0.800 0.790 0.830 2,336,900 6.324 6.245 6.561 4.822 6.719 426,320 5.4816 31.15%
2004-04-30 0 19 0.610 0.600 0.610 2,715,100 4.822 4.743 4.822 4.822 6.211 499,270 5.4381 -22.37%
2004-03-31 0 23 0.790 0.780 0.790 5,251,600 6.211 6.133 6.211 6.054 6.447 838,176 6.2655 0.00%
2004-02-27 0 20 0.790 0.780 0.790 6,808,700 6.211 6.133 6.211 5.897 6.683 1,070,932 6.3577 -7.06%
2004-01-30 0 19 0.850 0.840 0.850 11,713,000 6.683 6.604 6.683 6.368 6.919 1,769,200 6.6205 2.41%
2003-12-31 0 21 0.830 0.820 0.840 9,153,280 6.526 6.447 6.604 6.447 6.919 1,380,002 6.6328 1.22%
2003-11-28 0 20 0.820 0.820 0.850 15,318,800 6.447 6.447 6.683 6.211 6.997 2,347,911 6.5244 3.80%
2003-10-31 0 22 0.790 0.780 0.790 21,671,400 6.211 6.133 6.211 5.739 6.368 3,585,461 6.0442 3.95%
2003-09-30 0 21 0.760 0.760 0.770 15,001,300 5.975 5.975 6.054 5.818 6.447 2,440,759 6.1462 -3.80%
2003-08-29 0 21 0.790 0.780 0.790 24,040,100 6.211 6.133 6.211 5.818 6.604 3,909,793 6.1487 5.33%
2003-07-31 0 22 0.750 0.740 0.760 20,317,800 5.897 5.818 5.975 5.739 6.054 3,418,843 5.9429 1.35%
2003-06-30 0 20 0.740 0.740 0.760 31,995,900 5.818 5.818 5.975 5.818 6.290 5,350,846 5.9796 -1.33%
2003-05-30 0 20 0.750 0.750 0.760 35,089,800 5.897 5.897 5.975 4.717 5.975 6,612,562 5.3065 17.19%
2003-04-30 0 20 0.640 0.630 0.650 21,269,700 5.032 4.953 5.111 4.769 5.189 4,272,170 4.9787 3.84%
2003-03-31 0 21 0.630 0.630 0.640 53,542,200 4.846 4.846 4.923 4.461 4.999 11,168,232 4.7942 1.61%
2003-02-28 0 19 0.620 0.610 0.620 53,148,550 4.769 4.692 4.769 3.500 4.769 12,949,428 4.1043 37.78%
2003-01-30 0 21 0.450 0.450 0.455 59,430,000 3.461 3.461 3.500 2.961 3.692 17,295,807 3.4361 16.88%
2002-12-31 0 20 0.385 0.385 0.390 35,897,800 2.961 2.961 3.000 2.807 3.307 11,814,403 3.0385 4.05%
2002-11-29 0 21 0.370 0.365 0.370 39,177,100 2.846 2.807 2.846 2.692 3.115 13,535,793 2.8943 -3.90%
2002-10-31 0 3 0.385 0.385 0.390 42,724,350 2.961 2.961 3.000 2.461 3.307 16,156,882 2.6443

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top