tiprankstipranks
Zhonghua Gas Holdings Ltd. (HK:8246)
:8246
Hong Kong Market
8246
Zhonghua Gas Holdings Ltd.
RESEARCH TOOLSreports

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
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
Feb 16, 2026
0.67
0.67
0.67
0.67
0.67
0.00%
4,000
0.05
Feb 13, 2026
0.66
0.67
0.66
0.67
0.67
0.00%
70,000
0.77
Feb 12, 2026
0.67
0.68
0.64
0.67
0.67
0.00%
88,000
0.94
Feb 11, 2026
0.67
0.67
0.64
0.67
0.67
+2.44%
23,000
0.24
Feb 10, 2026
0.65
0.66
0.62
0.66
0.66
-2.38%
272,000
2.92
Feb 09, 2026
0.67
0.68
0.64
0.67
0.67
+5.00%
116,000
1.25
Feb 06, 2026
0.68
0.68
0.64
0.64
0.64
-4.76%
102,000
1.12
Feb 05, 2026
0.66
0.67
0.64
0.67
0.67
+2.44%
16,000
0.17
Feb 04, 2026
0.64
0.66
0.64
0.66
0.66
+2.50%
30,000
0.32
Feb 03, 2026
0.64
0.66
0.62
0.64
0.64
0.00%
26,000
0.27
Feb 02, 2026
0.64
0.64
0.62
0.64
0.64
0.00%
61,000
0.61
Jan 30, 2026
0.70
0.70
0.62
0.64
0.64
-5.88%
122,000
1.21
Jan 29, 2026
0.66
0.66
0.63
0.68
0.68
+3.66%
55,000
0.55
Jan 28, 2026
0.67
0.75
0.64
0.66
0.66
-2.38%
228,000
2.17
Jan 27, 2026
0.67
0.67
0.64
0.67
0.67
0.00%
180,000
1.73
Jan 26, 2026
0.65
0.67
0.64
0.67
0.67
0.00%
70,000
0.68
Jan 23, 2026
0.67
0.67
0.64
0.67
0.67
0.00%
51,000
0.49
Jan 22, 2026
0.64
0.67
0.61
0.67
0.67
0.00%
177,000
1.72
Jan 21, 2026
0.67
0.68
0.64
0.67
0.67
-1.18%
25,000
0.23
Jan 20, 2026
0.68
0.70
0.65
0.68
0.68
+2.41%
66,000
0.59
Rows:
50