CHINA RES GAS - Price History
Monthly price history for 1193.HK (CHINA RES GAS)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | HK$23.70 | HK$23.70 |
| March 2024 | HK$24.95 | HK$24.95 |
| February 2024 | HK$23.70 | HK$23.70 |
| January 2024 | HK$22.10 | HK$22.10 |
| December 2023 | HK$25.60 | HK$25.60 |
| November 2023 | HK$24.50 | HK$24.50 |
| October 2023 | HK$23.15 | HK$23.15 |
| September 2023 | HK$22.95 | HK$22.95 |
| August 2023 | HK$21.90 | HK$22.05 |
| July 2023 | HK$26.71 | HK$26.90 |
| June 2023 | HK$26.61 | HK$26.80 |
| May 2023 | HK$25.57 | HK$25.75 |
| April 2023 | HK$23.74 | HK$24.75 |
| March 2023 | HK$27.77 | HK$28.95 |
| February 2023 | HK$31.75 | HK$33.10 |
| January 2023 | HK$31.61 | HK$32.95 |
| December 2022 | HK$28.11 | HK$29.30 |
| November 2022 | HK$26.38 | HK$27.50 |
| October 2022 | HK$19.28 | HK$20.10 |
| September 2022 | HK$23.94 | HK$24.95 |
| August 2022 | HK$29.25 | HK$30.65 |
| July 2022 | HK$31.45 | HK$32.95 |
| June 2022 | HK$34.88 | HK$36.55 |
| May 2022 | HK$31.35 | HK$32.85 |
| April 2022 | HK$27.53 | HK$29.85 |
| March 2022 | HK$30.67 | HK$33.25 |
| February 2022 | HK$33.07 | HK$35.85 |
| January 2022 | HK$36.62 | HK$39.70 |
| December 2021 | HK$40.63 | HK$44.05 |
| November 2021 | HK$37.22 | HK$40.35 |
| October 2021 | HK$38.55 | HK$41.80 |
| September 2021 | HK$37.72 | HK$40.90 |
| August 2021 | HK$43.40 | HK$47.20 |
| July 2021 | HK$44.04 | HK$47.90 |
| June 2021 | HK$42.84 | HK$46.60 |
| May 2021 | HK$44.54 | HK$48.45 |
| April 2021 | HK$38.11 | HK$42.15 |
| March 2021 | HK$38.97 | HK$43.10 |
| February 2021 | HK$35.03 | HK$38.75 |
| January 2021 | HK$35.08 | HK$38.80 |
| December 2020 | HK$37.29 | HK$41.25 |
| November 2020 | HK$33.77 | HK$37.35 |
| October 2020 | HK$30.38 | HK$33.60 |
| September 2020 | HK$31.28 | HK$34.60 |
| August 2020 | HK$32.77 | HK$36.40 |
| July 2020 | HK$34.39 | HK$38.20 |
| June 2020 | HK$33.99 | HK$37.75 |
| May 2020 | HK$38.04 | HK$42.25 |
| April 2020 | HK$38.73 | HK$43.80 |
| March 2020 | HK$34.49 | HK$39 |
| February 2020 | HK$34.40 | HK$38.90 |
| January 2020 | HK$36.35 | HK$41.10 |
| December 2019 | HK$37.85 | HK$42.80 |
| November 2019 | HK$38.56 | HK$43.60 |
| October 2019 | HK$41.83 | HK$47.30 |
| September 2019 | HK$34.27 | HK$38.75 |
| August 2019 | HK$34.14 | HK$38.75 |
| July 2019 | HK$35.15 | HK$39.90 |
| June 2019 | HK$34.14 | HK$38.75 |
| May 2019 | HK$33.08 | HK$37.55 |
| April 2019 | HK$31.43 | HK$36.30 |
| March 2019 | HK$32.04 | HK$37 |
| February 2019 | HK$29.53 | HK$34.10 |
| January 2019 | HK$26.58 | HK$30.70 |
| December 2018 | HK$26.84 | HK$31 |
| November 2018 | HK$27.32 | HK$31.55 |
| October 2018 | HK$25.98 | HK$30 |
| September 2018 | HK$27.58 | HK$31.85 |
| August 2018 | HK$30.83 | HK$35.75 |
| July 2018 | HK$32.08 | HK$37.20 |
| June 2018 | HK$29.32 | HK$34 |
| May 2018 | HK$25.70 | HK$29.80 |
| April 2018 | HK$24.70 | HK$29.05 |
| March 2018 | HK$23.17 | HK$27.25 |
| February 2018 | HK$22.45 | HK$26.40 |
| January 2018 | HK$21.90 | HK$25.75 |
| December 2017 | HK$24.11 | HK$28.35 |
| November 2017 | HK$25.64 | HK$30.15 |
| October 2017 | HK$24.28 | HK$28.55 |
| September 2017 | HK$23.13 | HK$27.20 |
| August 2017 | HK$23.34 | HK$27.60 |
| July 2017 | HK$25.03 | HK$29.60 |
| June 2017 | HK$22.54 | HK$26.65 |
| May 2017 | HK$20.21 | HK$23.90 |
| April 2017 | HK$21.93 | HK$26.25 |
| March 2017 | HK$22.97 | HK$27.50 |
| February 2017 | HK$19.80 | HK$23.70 |
| January 2017 | HK$20.55 | HK$24.60 |
| December 2016 | HK$18.21 | HK$21.80 |
| November 2016 | HK$19.21 | HK$23 |
| October 2016 | HK$20.34 | HK$24.35 |
| September 2016 | HK$22.14 | HK$26.50 |
| August 2016 | HK$21.60 | HK$26 |
| July 2016 | HK$18.90 | HK$22.75 |
| June 2016 | HK$19.52 | HK$23.50 |
| May 2016 | HK$17.88 | HK$21.75 |
| April 2016 | HK$18.08 | HK$22 |
| March 2016 | HK$18.21 | HK$22.15 |
| February 2016 | HK$16.69 | HK$20.30 |
| January 2016 | HK$15.83 | HK$19.26 |
| December 2015 | HK$19.03 | HK$23.15 |
| November 2015 | HK$17.80 | HK$21.65 |
| October 2015 | HK$17.55 | HK$21.35 |
| September 2015 | HK$16.41 | HK$19.96 |
| August 2015 | HK$16.73 | HK$20.45 |
| July 2015 | HK$19.35 | HK$23.65 |
| June 2015 | HK$18.82 | HK$23 |
| May 2015 | HK$19.39 | HK$23.90 |
| April 2015 | HK$21.90 | HK$27 |
| March 2015 | HK$19.55 | HK$24.10 |
| February 2015 | HK$15.56 | HK$19.18 |
| January 2015 | HK$15.36 | HK$18.94 |
| December 2014 | HK$16.35 | HK$20.15 |
| November 2014 | HK$17.69 | HK$21.80 |
| October 2014 | HK$17.97 | HK$22.15 |
| September 2014 | HK$17.04 | HK$21 |
| August 2014 | HK$18.25 | HK$22.55 |
| July 2014 | HK$19.83 | HK$24.50 |
| June 2014 | HK$19.75 | HK$24.40 |
| May 2014 | HK$19.07 | HK$23.75 |
| April 2014 | HK$18.42 | HK$22.95 |
| March 2014 | HK$19.83 | HK$24.70 |
| February 2014 | HK$21.92 | HK$27.30 |
| January 2014 | HK$19.35 | HK$24.10 |
| December 2013 | HK$21.68 | HK$27 |
| November 2013 | HK$19.11 | HK$23.80 |
| October 2013 | HK$16.10 | HK$20.05 |
| September 2013 | HK$15.93 | HK$19.84 |
| August 2013 | HK$14.68 | HK$18.30 |
| July 2013 | HK$15.54 | HK$19.38 |
| June 2013 | HK$16.04 | HK$20 |
| May 2013 | HK$16.17 | HK$20.30 |
| April 2013 | HK$17.32 | HK$21.75 |
| March 2013 | HK$17.16 | HK$21.55 |
| February 2013 | HK$14.32 | HK$17.98 |
| January 2013 | HK$13.70 | HK$17.20 |
| December 2012 | HK$12.74 | HK$16 |
| November 2012 | HK$13.32 | HK$16.72 |
| October 2012 | HK$13.68 | HK$17.18 |
| September 2012 | HK$12.62 | HK$15.84 |
| August 2012 | HK$12.14 | HK$15.26 |
| July 2012 | HK$11.93 | HK$15 |
| June 2012 | HK$10.61 | HK$13.34 |
| May 2012 | HK$11.68 | HK$14.78 |
| April 2012 | HK$11.91 | HK$15.08 |
| March 2012 | HK$11.74 | HK$14.86 |
| February 2012 | HK$9.48 | HK$12 |
| January 2012 | HK$8.83 | HK$11.18 |
| December 2011 | HK$8.77 | HK$11.10 |
| November 2011 | HK$9.05 | HK$11.46 |
| October 2011 | HK$9.01 | HK$11.40 |
| September 2011 | HK$8.34 | HK$10.56 |
| August 2011 | HK$9.45 | HK$11.98 |
| July 2011 | HK$9.08 | HK$11.52 |
| June 2011 | HK$8.58 | HK$10.88 |
| May 2011 | HK$8.71 | HK$11.04 |
| April 2011 | HK$8.85 | HK$11.30 |
| March 2011 | HK$8.32 | HK$10.62 |
| February 2011 | HK$7.69 | HK$9.82 |
| January 2011 | HK$8.27 | HK$10.56 |
| December 2010 | HK$8.66 | HK$11.06 |
| November 2010 | HK$8.66 | HK$11.06 |
| October 2010 | HK$9 | HK$11.50 |
| September 2010 | HK$8.94 | HK$11.42 |
| August 2010 | HK$8.75 | HK$11.20 |
| July 2010 | HK$8.80 | HK$11.26 |
| June 2010 | HK$8.63 | HK$11.04 |
| May 2010 | HK$7.79 | HK$9.97 |
| April 2010 | HK$9.09 | HK$11.68 |
| March 2010 | HK$8.45 | HK$10.86 |
| February 2010 | HK$8.73 | HK$11.22 |
| January 2010 | HK$8.84 | HK$11.36 |
| December 2009 | HK$9.01 | HK$11.58 |
| November 2009 | HK$6.68 | HK$8.58 |
| October 2009 | HK$5.84 | HK$7.50 |
| September 2009 | HK$4.93 | HK$6.34 |
| August 2009 | HK$5.70 | HK$7.35 |
| July 2009 | HK$5.04 | HK$6.50 |
| June 2009 | HK$4.11 | HK$5.30 |
| May 2009 | HK$4.43 | HK$5.71 |
| April 2009 | HK$3.19 | HK$4.43 |
| March 2009 | HK$2.99 | HK$4.15 |
| February 2009 | HK$2.73 | HK$3.80 |
| January 2009 | HK$1.87 | HK$2.60 |
| December 2008 | HK$2.01 | HK$2.79 |
| November 2008 | HK$1.55 | HK$2.15 |
| October 2008 | HK$1.46 | HK$2.03 |
| September 2008 | HK$1.50 | HK$2.09 |
| August 2008 | HK$2.50 | HK$3.47 |
| July 2008 | HK$4.50 | HK$6.25 |
| June 2008 | HK$4.63 | HK$6.43 |
| May 2008 | HK$5.60 | HK$7.78 |
| April 2008 | HK$6.40 | HK$8.90 |
| March 2008 | HK$6.84 | HK$9.51 |
| February 2008 | HK$7.27 | HK$10.10 |
| January 2008 | HK$7.48 | HK$10.40 |
| December 2007 | HK$9.86 | HK$13.70 |
| November 2007 | HK$10.43 | HK$14.50 |
| October 2007 | HK$9.35 | HK$13 |
| September 2007 | HK$6.98 | HK$9.70 |
| August 2007 | HK$7.41 | HK$10.40 |
| July 2007 | HK$8.55 | HK$12 |
| June 2007 | HK$10.12 | HK$14.20 |
| May 2007 | HK$10.55 | HK$14.80 |
| April 2007 | HK$7.84 | HK$11.10 |
| March 2007 | HK$5.65 | HK$8 |
| February 2007 | HK$6 | HK$8.50 |
| January 2007 | HK$5.44 | HK$7.70 |
| December 2006 | HK$5.16 | HK$7.30 |
| November 2006 | HK$5.51 | HK$7.80 |
| October 2006 | HK$4.94 | HK$7 |
| September 2006 | HK$4.94 | HK$7 |
| August 2006 | HK$5.01 | HK$7.20 |
| July 2006 | HK$5.43 | HK$7.80 |
| June 2006 | HK$5.57 | HK$8 |
| May 2006 | HK$5.85 | HK$8.40 |
| April 2006 | HK$6.62 | HK$9.70 |
| March 2006 | HK$6.21 | HK$9.10 |
| February 2006 | HK$6.14 | HK$9 |
| January 2006 | HK$6.07 | HK$8.90 |
| December 2005 | HK$5.32 | HK$7.80 |
| November 2005 | HK$5.18 | HK$7.60 |
| October 2005 | HK$5.05 | HK$7.40 |
| September 2005 | HK$5.73 | HK$8.40 |
| August 2005 | HK$5.80 | HK$8.60 |
| July 2005 | HK$6 | HK$8.90 |
| June 2005 | HK$6.20 | HK$9.20 |
| May 2005 | HK$5.87 | HK$8.70 |
| April 2005 | HK$6.07 | HK$9 |
| March 2005 | HK$6.30 | HK$9.60 |
| February 2005 | HK$6.30 | HK$9.60 |
| January 2005 | HK$5.84 | HK$8.90 |
| December 2004 | HK$5.98 | HK$9.10 |
| November 2004 | HK$6.04 | HK$9.20 |
| October 2004 | HK$5.84 | HK$8.90 |
| September 2004 | HK$6.24 | HK$9.50 |
| August 2004 | HK$5.91 | HK$9 |
| July 2004 | HK$5.58 | HK$8.50 |
| June 2004 | HK$5.45 | HK$8.30 |
| May 2004 | HK$5.71 | HK$8.70 |
| April 2004 | HK$5.12 | HK$7.80 |
| March 2004 | HK$6.27 | HK$9.70 |
| February 2004 | HK$8.14 | HK$12.60 |
| January 2004 | HK$7.63 | HK$11.80 |
| December 2003 | HK$5.24 | HK$8.10 |
| November 2003 | HK$5.24 | HK$8.10 |
| October 2003 | HK$5.04 | HK$7.80 |
| September 2003 | HK$4.85 | HK$7.50 |
| August 2003 | HK$4.33 | HK$6.70 |
| July 2003 | HK$4.07 | HK$6.30 |
| June 2003 | HK$3.42 | HK$5.30 |
| May 2003 | HK$3.23 | HK$5 |
| April 2003 | HK$2.62 | HK$4.15 |
| March 2003 | HK$3.03 | HK$4.80 |
| February 2003 | HK$3.35 | HK$5.30 |
| January 2003 | HK$3.48 | HK$5.50 |
| December 2002 | HK$3.16 | HK$5 |
| November 2002 | HK$3.54 | HK$5.60 |
| October 2002 | HK$3.48 | HK$5.50 |
| September 2002 | HK$3.54 | HK$5.60 |
| August 2002 | HK$3.98 | HK$6.30 |
| July 2002 | HK$4.30 | HK$6.80 |
| June 2002 | HK$5.31 | HK$8.40 |
| May 2002 | HK$5.37 | HK$8.50 |
| April 2002 | HK$5.88 | HK$9.30 |
| March 2002 | HK$5.12 | HK$8.10 |
| February 2002 | HK$4.86 | HK$7.70 |
| January 2002 | HK$4.80 | HK$7.60 |
| December 2001 | HK$4.74 | HK$7.50 |
| November 2001 | HK$4.74 | HK$7.50 |
| October 2001 | HK$3.66 | HK$5.80 |
| September 2001 | HK$2.84 | HK$4.50 |
| August 2001 | HK$4.42 | HK$7 |
| July 2001 | HK$4.30 | HK$6.80 |
| June 2001 | HK$4.74 | HK$7.50 |
| May 2001 | HK$5.75 | HK$9.10 |
| April 2001 | HK$4.93 | HK$7.80 |
| March 2001 | HK$2.91 | HK$4.60 |
| February 2001 | HK$4.11 | HK$6.50 |
1193.HK
Price: HK$23.70
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 1.27%
Payout Ratio: 12.99%
Payout Ratio Range:
Dividend Per Share: 0.30 HKD
Earnings Per Share: 2.30 HKD
P/E Ratio: 9.68
Exchange: HKG
Sector: Utilities
Industry: Utilities - Regulated Gas
Market Capitalization: 55.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: 8.71%
DGR5: 15.82%
DGR10: 22.27%