tiprankstipranks
Zhonghua Gas Holdings Ltd. (HK:8246)
:8246
Hong Kong Market
8246
Zhonghua Gas Holdings Ltd.
RESEARCH TOOLSreports
Want to see HK:8246 full AI Analyst Report?

Zhonghua Gas Holdings Ltd. (8246) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 27, 2026
0.85
0.85
0.85
0.85
0.85
-3.41%
40,000
0.57
Apr 24, 2026
0.88
0.88
0.88
0.88
0.88
+1.15%
13,000
0.18
Apr 23, 2026
0.88
0.88
0.87
0.87
0.87
0.00%
30,000
0.41
Apr 22, 2026
0.85
0.88
0.85
0.87
0.87
+2.35%
35,000
0.47
Apr 21, 2026
0.84
0.85
0.80
0.85
0.85
+4.94%
54,000
0.71
Apr 20, 2026
0.80
0.81
0.80
0.81
0.81
+1.25%
35,000
0.46
Apr 17, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
40,000
0.52
Apr 16, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
40,000
0.47
Apr 15, 2026
0.80
0.81
0.80
0.80
0.80
-1.23%
40,000
0.46
Apr 14, 2026
0.80
0.81
0.80
0.81
0.81
0.00%
30,000
0.34
Apr 13, 2026
0.80
0.82
0.80
0.81
0.81
+1.25%
55,000
0.63
Apr 10, 2026
0.81
0.82
0.79
0.80
0.80
0.00%
55,000
0.60
Apr 09, 2026
0.82
0.85
0.80
0.80
0.80
0.00%
94,000
1.03
Apr 08, 2026
0.83
0.85
0.80
0.80
0.80
-3.61%
95,000
1.05
Apr 07, 2026
0.84
0.84
0.83
0.83
0.83
0.00%
0
0.00
Apr 06, 2026
0.84
0.84
0.83
0.83
0.83
0.00%
0
0.00
Apr 03, 2026
0.84
0.84
0.83
0.83
0.83
0.00%
0
0.00
Apr 02, 2026
0.84
0.84
0.83
0.83
0.83
-2.35%
35,000
0.37
Apr 01, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
33,000
0.35
Mar 31, 2026
0.83
0.85
0.81
0.85
0.85
0.00%
59,000
0.63
Mar 30, 2026
0.85
0.86
0.84
0.85
0.85
0.00%
50,000
0.53
Mar 27, 2026
0.81
0.85
0.81
0.85
0.85
0.00%
65,000
0.70
Mar 26, 2026
0.81
0.85
0.81
0.85
0.85
+6.25%
37,000
0.39
Mar 25, 2026
0.85
0.85
0.78
0.80
0.80
-4.76%
70,000
0.75
Mar 24, 2026
0.85
0.85
0.84
0.84
0.84
-1.18%
30,000
0.32
Mar 23, 2026
0.85
0.85
0.84
0.85
0.85
0.00%
80,000
0.87
Mar 20, 2026
0.83
0.85
0.83
0.85
0.85
+6.25%
61,000
0.66
Mar 19, 2026
0.80
0.80
0.76
0.80
0.80
-1.23%
65,000
0.71
Mar 18, 2026
0.85
0.85
0.81
0.81
0.81
-4.71%
86,000
0.95
Mar 17, 2026
0.88
0.88
0.81
0.85
0.85
-3.41%
190,000
2.14
Mar 16, 2026
0.87
0.88
0.87
0.88
0.88
0.00%
60,000
0.68
Mar 13, 2026
0.88
0.88
0.85
0.88
0.88
0.00%
140,000
1.61
Mar 12, 2026
0.88
0.88
0.88
0.88
0.88
+2.33%
40,000
0.46
Mar 11, 2026
0.87
0.88
0.87
0.86
0.86
-2.27%
120,000
1.40
Mar 10, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
60,000
0.68
Mar 09, 2026
0.88
0.88
0.80
0.88
0.88
+3.53%
0
0.00
Mar 06, 2026
0.85
0.89
0.80
0.85
0.85
-3.41%
0
0.00
Mar 05, 2026
0.88
0.88
0.70
0.88
0.88
+6.02%
0
0.00
Mar 04, 2026
0.83
0.87
0.73
0.83
0.83
-3.49%
0
0.00
Mar 03, 2026
0.86
0.86
0.68
0.86
0.86
0.00%
0
0.00
Mar 02, 2026
0.86
0.86
0.76
0.86
0.86
+2.38%
0
0.00
Feb 27, 2026
0.84
0.84
0.82
0.84
0.84
0.00%
0
0.00
Feb 26, 2026
0.84
0.84
0.80
0.84
0.84
+7.69%
0
0.00
Feb 25, 2026
0.78
0.80
0.78
0.78
0.78
0.00%
0
0.00
Feb 24, 2026
0.74
0.78
0.75
0.78
0.78
+13.37%
0
0.00
Feb 23, 2026
0.74
0.74
0.67
0.69
0.69
-4.44%
1,272,000
15.33
Feb 20, 2026
0.70
0.72
0.70
0.72
0.72
+7.14%
64,000
0.78
Feb 19, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Feb 18, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Feb 17, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
0
0.00
Rows:
50