China Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.880 | 8.070 | 7.780 | 7.980 | 7.581 | 25,425,623 |
| 2024-05-14 | 8.150 | 8.160 | 7.640 | 7.840 | 7.448 | 118,423,035 |
| 2024-05-13 | 8.200 | 8.280 | 8.000 | 8.280 | 7.866 | 13,053,614 |
| 2024-05-10 | 7.610 | 8.170 | 7.600 | 8.110 | 7.705 | 23,111,880 |
| 2024-05-09 | 7.510 | 7.590 | 7.470 | 7.590 | 7.211 | 4,147,491 |
| 2024-05-08 | 7.530 | 7.630 | 7.400 | 7.460 | 7.087 | 5,374,357 |
| 2024-05-07 | 7.540 | 7.620 | 7.510 | 7.560 | 7.182 | 5,500,393 |
| 2024-05-06 | 7.500 | 7.540 | 7.400 | 7.520 | 7.144 | 3,953,995 |
| 2024-05-03 | 7.400 | 7.550 | 7.380 | 7.440 | 7.068 | 3,172,231 |
| 2024-05-02 | 7.360 | 7.380 | 7.200 | 7.380 | 7.011 | 3,030,612 |
| 2024-04-30 | 7.340 | 7.440 | 7.260 | 7.360 | 6.992 | 6,071,221 |
| 2024-04-29 | 7.300 | 7.410 | 7.240 | 7.340 | 6.973 | 7,068,926 |
| 2024-04-26 | 7.120 | 7.270 | 7.060 | 7.250 | 6.888 | 6,220,300 |
| 2024-04-25 | 7.180 | 7.270 | 7.080 | 7.120 | 6.764 | 6,853,356 |
| 2024-04-24 | 7.070 | 7.180 | 6.980 | 7.180 | 6.821 | 5,555,752 |
| 2024-04-23 | 7.040 | 7.040 | 6.970 | 7.000 | 6.650 | 4,716,641 |
| 2024-04-22 | 7.040 | 7.090 | 6.910 | 6.950 | 6.603 | 5,229,033 |
| 2024-04-19 | 6.990 | 7.020 | 6.820 | 6.890 | 6.546 | 9,754,339 |
| 2024-04-18 | 6.900 | 7.090 | 6.900 | 7.010 | 6.660 | 6,101,047 |
| 2024-04-17 | 6.910 | 7.050 | 6.870 | 6.990 | 6.641 | 13,398,200 |
| 2024-04-16 | 7.210 | 7.250 | 6.860 | 6.880 | 6.536 | 15,510,989 |
| 2024-04-15 | 7.580 | 7.580 | 7.160 | 7.210 | 6.850 | 10,558,488 |
| 2024-04-12 | 7.900 | 7.910 | 7.530 | 7.580 | 7.201 | 10,781,729 |
| 2024-04-11 | 7.720 | 8.020 | 7.600 | 7.900 | 7.505 | 13,069,759 |
| 2024-04-10 | 7.700 | 7.940 | 7.580 | 7.800 | 7.410 | 22,504,800 |
| 2024-04-09 | 7.350 | 7.760 | 7.350 | 7.600 | 7.220 | 19,745,119 |
| 2024-04-08 | 7.110 | 7.500 | 6.980 | 7.350 | 6.983 | 16,816,000 |
| 2024-04-05 | 7.140 | 7.160 | 6.910 | 7.040 | 6.688 | 4,052,065 |
| 2024-04-03 | 6.990 | 7.230 | 6.980 | 7.190 | 6.831 | 10,486,250 |
| 2024-04-02 | 7.150 | 7.200 | 6.970 | 7.000 | 6.650 | 8,907,472 |
| 2024-03-28 | 6.980 | 7.120 | 6.900 | 7.060 | 6.707 | 11,087,628 |
| 2024-03-27 | 7.300 | 7.380 | 7.210 | 7.250 | 6.888 | 3,360,833 |
| 2024-03-26 | 7.370 | 7.430 | 7.280 | 7.350 | 6.983 | 4,670,350 |
| 2024-03-25 | 7.650 | 7.650 | 7.330 | 7.360 | 6.992 | 5,747,533 |
| 2024-03-22 | 7.770 | 7.770 | 7.500 | 7.630 | 7.249 | 2,997,934 |
| 2024-03-21 | 7.730 | 7.790 | 7.670 | 7.760 | 7.372 | 4,428,290 |
| 2024-03-20 | 7.710 | 7.750 | 7.590 | 7.690 | 7.306 | 13,325,190 |
| 2024-03-19 | 7.880 | 7.900 | 7.690 | 7.710 | 7.325 | 8,472,704 |
| 2024-03-18 | 7.700 | 7.920 | 7.700 | 7.800 | 7.410 | 11,900,556 |
| 2024-03-15 | 7.500 | 7.690 | 7.410 | 7.680 | 7.296 | 15,030,594 |
| 2024-03-14 | 7.700 | 7.720 | 7.430 | 7.500 | 7.125 | 13,781,917 |
| 2024-03-13 | 7.710 | 7.800 | 7.650 | 7.690 | 7.306 | 10,525,663 |
| 2024-03-12 | 7.460 | 7.710 | 7.360 | 7.710 | 7.325 | 10,537,375 |
| 2024-03-11 | 7.360 | 7.520 | 7.290 | 7.370 | 7.002 | 7,029,087 |
| 2024-03-08 | 7.470 | 7.530 | 7.390 | 7.440 | 7.068 | 4,176,200 |
| 2024-03-07 | 7.250 | 7.540 | 7.210 | 7.400 | 7.030 | 8,619,175 |
| 2024-03-06 | 7.100 | 7.300 | 7.080 | 7.290 | 6.926 | 4,303,600 |
| 2024-03-05 | 7.200 | 7.240 | 7.100 | 7.120 | 6.764 | 5,330,119 |
| 2024-03-04 | 7.280 | 7.340 | 7.180 | 7.260 | 6.897 | 3,415,800 |
| 2024-03-01 | 7.080 | 7.280 | 7.030 | 7.230 | 6.869 | 10,888,725 |
| 2024-02-29 | 7.020 | 7.180 | 7.020 | 7.170 | 6.812 | 9,240,600 |
| 2024-02-28 | 7.150 | 7.210 | 7.020 | 7.020 | 6.669 | 7,141,232 |
| 2024-02-27 | 7.080 | 7.160 | 7.020 | 7.110 | 6.755 | 10,300,238 |
| 2024-02-26 | 7.120 | 7.240 | 7.080 | 7.140 | 6.783 | 4,565,604 |
| 2024-02-23 | 7.180 | 7.250 | 7.080 | 7.120 | 6.764 | 6,658,586 |
| 2024-02-22 | 7.000 | 7.180 | 6.960 | 7.180 | 6.821 | 5,204,957 |
| 2024-02-21 | 6.900 | 7.190 | 6.900 | 7.000 | 6.650 | 8,052,021 |
| 2024-02-20 | 6.760 | 6.960 | 6.690 | 6.960 | 6.612 | 8,273,516 |
| 2024-02-19 | 6.790 | 6.840 | 6.700 | 6.720 | 6.384 | 5,567,163 |
| 2024-02-16 | 6.500 | 6.840 | 6.500 | 6.830 | 6.489 | 5,625,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-23 | 0.3500 HKD |
| 2024-01-04 | 0.1500 HKD |
| 2023-08-25 | 0.4000 HKD |
| 2023-01-05 | 0.1000 HKD |
| 2022-08-23 | 0.4500 HKD |
| 2022-01-06 | 0.1000 HKD |
| 2021-08-23 | 0.4500 HKD |
| 2021-01-07 | 0.1000 HKD |
| 2020-08-25 | 0.4000 HKD |
| 2020-01-09 | 0.1000 HKD |
| 2019-08-26 | 0.3600 HKD |
| 2019-01-10 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.