China Gas Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	6.750	6.810	6.350	6.500	6.175	10,605,347
2024-02-09	6.900	6.910	6.700	6.770	6.432	2,587,449
2024-02-08	6.930	7.020	6.890	6.910	6.565	5,744,312
2024-02-07	7.080	7.150	6.930	6.960	6.612	5,684,631
2024-02-06	6.850	7.080	6.850	7.050	6.698	5,365,014
2024-02-05	6.990	7.000	6.730	6.850	6.508	7,446,732
2024-02-02	7.090	7.220	6.960	7.000	6.650	8,974,724
2024-02-01	7.120	7.170	7.020	7.080	6.726	4,206,581
2024-01-31	7.050	7.240	7.040	7.120	6.764	7,057,666
2024-01-30	7.350	7.350	7.090	7.120	6.764	5,456,958
2024-01-29	7.260	7.490	7.260	7.380	7.011	5,090,600
2024-01-26	7.470	7.500	7.210	7.250	6.888	6,212,507
2024-01-25	7.180	7.610	7.130	7.550	7.173	11,489,477
2024-01-24	6.880	7.200	6.860	7.150	6.793	9,507,464
2024-01-23	6.900	7.030	6.700	6.860	6.517	10,124,263
2024-01-22	7.190	7.190	6.850	6.890	6.546	10,514,767
2024-01-19	7.200	7.290	7.110	7.190	6.831	5,233,885
2024-01-18	6.920	7.320	6.880	7.260	6.897	9,436,820
2024-01-17	7.360	7.360	6.920	6.920	6.574	12,703,365
2024-01-16	7.700	7.700	7.350	7.360	6.992	3,199,676
2024-01-15	7.550	7.600	7.440	7.570	7.192	2,929,119
2024-01-12	7.460	7.640	7.460	7.550	7.173	2,570,276
2024-01-11	7.400	7.530	7.320	7.430	7.059	3,740,414
2024-01-10	7.510	7.560	7.350	7.420	7.049	2,964,900
2024-01-09	7.680	7.750	7.480	7.490	7.116	4,433,605
2024-01-08	7.810	7.910	7.620	7.680	7.296	6,612,615
2024-01-05	7.750	7.850	7.650	7.810	7.420	8,503,740
2024-01-04	7.580	7.760	7.560	7.650	7.268	8,732,750
2024-01-03	7.680	7.840	7.610	7.720	7.192	7,587,918
2024-01-02	7.730	7.940	7.670	7.720	7.192	9,385,400
2023-12-29	7.500	7.710	7.450	7.710	7.182	6,531,753
2023-12-28	7.320	7.500	7.300	7.500	6.987	5,856,400
2023-12-27	7.100	7.320	7.080	7.320	6.819	5,160,710
2023-12-22	7.160	7.220	7.070	7.100	6.614	2,647,318
2023-12-21	7.150	7.190	7.050	7.120	6.633	5,265,837
2023-12-20	7.150	7.240	7.100	7.160	6.670	4,623,476
2023-12-19	7.320	7.320	7.050	7.090	6.605	5,173,596
2023-12-18	7.150	7.340	7.110	7.330	6.828	7,250,272
2023-12-15	7.040	7.240	7.040	7.240	6.744	6,923,533
2023-12-14	6.970	7.070	6.970	7.040	6.558	3,688,519
2023-12-13	7.010	7.010	6.910	6.960	6.484	4,766,073
2023-12-12	7.000	7.090	6.900	7.080	6.595	3,833,883
2023-12-11	7.090	7.090	6.940	7.000	6.521	3,342,740
2023-12-08	7.180	7.220	7.010	7.090	6.605	6,494,000
2023-12-07	7.260	7.380	7.160	7.180	6.689	2,814,362
2023-12-06	7.180	7.350	7.150	7.280	6.782	7,730,979
2023-12-05	7.170	7.230	7.030	7.180	6.689	10,463,514
2023-12-04	7.010	7.210	7.010	7.170	6.679	21,809,852
2023-12-01	7.180	7.180	7.020	7.030	6.549	8,895,440
2023-11-30	7.190	7.290	7.070	7.160	6.670	13,430,307
2023-11-29	7.020	7.200	7.020	7.200	6.707	10,930,543
2023-11-28	7.320	7.320	6.800	7.020	6.539	28,985,552
2023-11-27	7.400	7.530	7.370	7.480	6.968	3,879,000
2023-11-24	7.600	7.600	7.360	7.400	6.893	5,325,200
2023-11-23	7.410	7.620	7.410	7.590	7.070	5,226,642
2023-11-22	7.560	7.670	7.480	7.530	7.015	4,483,389
2023-11-21	7.470	7.700	7.460	7.560	7.043	11,974,591
2023-11-20	7.160	7.480	7.150	7.420	6.912	8,420,784
2023-11-17	7.390	7.430	7.090	7.150	6.661	6,394,000
2023-11-16	7.440	7.480	7.350	7.390	6.884	6,521,376

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.