China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	7.300	7.450	7.300	7.440	6.931	6,487,400
2023-11-14	7.250	7.340	7.120	7.290	6.791	4,332,600
2023-11-13	7.160	7.210	7.040	7.190	6.698	3,565,261
2023-11-10	7.190	7.220	7.060	7.160	6.670	3,573,777
2023-11-09	7.140	7.240	7.030	7.200	6.707	6,829,094
2023-11-08	7.240	7.270	7.160	7.220	6.726	4,946,104
2023-11-07	7.390	7.430	7.220	7.270	6.772	5,478,921
2023-11-06	7.280	7.460	7.280	7.390	6.884	6,015,652
2023-11-03	6.970	7.300	6.970	7.260	6.763	5,313,642
2023-11-02	7.050	7.050	6.940	6.970	6.493	3,905,200
2023-11-01	7.010	7.080	6.950	6.960	6.484	5,450,991
2023-10-31	7.150	7.250	7.020	7.030	6.549	5,330,786
2023-10-30	7.200	7.310	7.070	7.170	6.679	5,179,800
2023-10-27	7.240	7.360	7.140	7.260	6.763	3,620,220
2023-10-26	7.290	7.410	7.220	7.240	6.744	4,579,966
2023-10-25	7.140	7.390	7.140	7.290	6.791	5,480,160
2023-10-24	7.020	7.210	7.020	7.160	6.670	8,431,711
2023-10-20	7.370	7.380	7.020	7.020	6.539	12,621,200
2023-10-19	7.350	7.590	7.310	7.460	6.949	6,627,069
2023-10-18	7.550	7.560	7.410	7.410	6.903	2,790,118
2023-10-17	7.410	7.600	7.410	7.550	7.033	5,053,979
2023-10-16	7.350	7.480	7.250	7.390	6.884	4,324,840
2023-10-13	7.390	7.480	7.340	7.350	6.847	4,263,800
2023-10-12	7.410	7.530	7.380	7.410	6.903	3,519,528
2023-10-11	7.220	7.580	7.220	7.410	6.903	9,368,137
2023-10-10	7.170	7.370	7.170	7.250	6.754	7,961,134
2023-10-09	7.220	7.270	7.110	7.170	6.679	2,700,477
2023-10-06	7.020	7.260	6.950	7.220	6.726	3,833,600
2023-10-05	6.920	7.010	6.900	6.940	6.465	3,330,262
2023-10-04	7.080	7.080	6.900	6.920	6.446	4,585,569
2023-10-03	7.390	7.390	7.000	7.060	6.577	6,436,452
2023-09-29	7.220	7.430	7.120	7.390	6.884	3,256,712
2023-09-28	7.450	7.540	7.270	7.290	6.791	2,979,944
2023-09-27	7.480	7.530	7.390	7.450	6.940	3,476,979
2023-09-26	7.460	7.550	7.330	7.480	6.968	6,022,850
2023-09-25	7.700	7.700	7.360	7.440	6.931	3,190,544
2023-09-22	7.640	7.650	7.530	7.640	7.117	4,389,919
2023-09-21	7.700	7.900	7.630	7.640	7.117	8,815,633
2023-09-20	7.520	7.820	7.430	7.690	7.164	14,192,427
2023-09-19	7.300	7.600	7.260	7.520	7.005	26,565,930
2023-09-18	7.200	7.320	7.120	7.290	6.791	11,730,842
2023-09-15	7.200	7.290	7.110	7.190	6.698	14,223,922
2023-09-14	7.210	7.230	7.110	7.160	6.670	7,091,764
2023-09-13	7.260	7.310	7.180	7.200	6.707	5,953,009
2023-09-12	7.300	7.300	7.150	7.250	6.754	6,392,500
2023-09-11	7.650	7.770	7.260	7.280	6.782	17,829,484
2023-09-07	7.920	7.930	7.770	7.770	7.238	9,656,615
2023-09-06	8.160	8.160	7.970	7.970	7.424	6,722,079
2023-09-05	8.260	8.260	7.980	8.160	7.601	7,487,665
2023-09-04	8.100	8.260	8.050	8.200	7.639	4,592,053
2023-08-31	8.040	8.130	8.000	8.000	7.452	10,348,423
2023-08-30	7.970	8.180	7.920	8.100	7.546	5,924,588
2023-08-29	7.780	8.080	7.730	7.970	7.424	6,215,600
2023-08-28	7.940	8.110	7.760	7.810	7.275	8,581,104
2023-08-25	7.800	7.840	7.620	7.760	7.229	10,868,839
2023-08-24	8.170	8.300	8.030	8.170	7.238	8,699,815
2023-08-23	8.060	8.210	7.960	8.070	7.150	5,697,890
2023-08-22	8.040	8.200	7.930	8.060	7.141	9,241,087
2023-08-21	8.260	8.280	8.020	8.020	7.105	10,599,954
2023-08-18	8.380	8.410	8.220	8.290	7.344	7,099,419

← NewerPage 13 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.