China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	8.380	8.410	8.220	8.290	7.344	7,099,419
2023-08-17	8.490	8.510	8.210	8.420	7.460	7,933,405
2023-08-16	8.530	8.670	8.340	8.490	7.522	9,540,290
2023-08-15	8.500	8.700	8.300	8.560	7.584	10,548,587
2023-08-14	8.480	8.550	8.260	8.490	7.522	8,233,001
2023-08-11	8.660	8.660	8.420	8.500	7.530	4,182,330
2023-08-10	8.920	8.960	8.660	8.680	7.690	7,748,541
2023-08-09	8.670	8.890	8.620	8.880	7.867	3,799,288
2023-08-08	8.510	8.870	8.510	8.730	7.734	7,763,880
2023-08-07	8.610	8.740	8.410	8.710	7.717	7,297,993
2023-08-04	8.650	8.720	8.530	8.700	7.708	6,527,657
2023-08-03	8.550	8.730	8.490	8.560	7.584	3,564,949
2023-08-02	8.590	8.680	8.550	8.580	7.601	9,381,785
2023-08-01	8.770	8.790	8.550	8.580	7.601	5,708,912
2023-07-31	8.640	8.830	8.630	8.690	7.699	23,114,189
2023-07-28	8.500	8.630	8.420	8.620	7.637	7,051,387
2023-07-27	8.280	8.600	8.280	8.560	7.584	9,093,315
2023-07-26	8.500	8.500	8.220	8.250	7.309	6,946,421
2023-07-25	8.330	8.510	8.290	8.500	7.530	6,614,459
2023-07-24	8.260	8.340	8.160	8.230	7.291	3,324,873
2023-07-21	8.330	8.400	8.270	8.270	7.327	8,647,633
2023-07-20	8.430	8.600	8.300	8.330	7.380	4,311,874
2023-07-19	8.360	8.430	8.250	8.420	7.460	2,984,121
2023-07-18	8.460	8.530	8.250	8.370	7.415	7,050,716
2023-07-14	8.600	8.600	8.460	8.550	7.575	3,944,712
2023-07-13	8.460	8.580	8.400	8.530	7.557	7,675,120
2023-07-12	8.420	8.530	8.380	8.430	7.468	3,570,946
2023-07-11	8.440	8.510	8.340	8.420	7.460	3,263,871
2023-07-10	8.510	8.690	8.340	8.410	7.451	4,718,712
2023-07-07	8.600	8.610	8.320	8.380	7.424	7,546,017
2023-07-06	8.890	8.890	8.510	8.620	7.637	10,923,965
2023-07-05	9.130	9.130	8.930	8.930	7.911	2,167,963
2023-07-04	9.160	9.160	8.940	9.130	8.089	3,592,470
2023-07-03	8.970	9.190	8.920	9.090	8.053	7,472,733
2023-06-30	8.790	9.020	8.720	8.970	7.947	6,094,050
2023-06-29	9.200	9.290	8.800	8.810	7.805	10,806,304
2023-06-28	9.370	9.430	9.090	9.200	8.151	10,205,100
2023-06-27	8.800	9.600	8.650	9.500	8.416	25,248,600
2023-06-26	8.640	9.010	8.640	8.850	7.841	6,341,990
2023-06-23	9.000	9.000	8.640	8.660	7.672	5,315,949
2023-06-21	9.050	9.050	8.800	9.000	7.973	8,649,917
2023-06-20	9.260	9.310	8.940	9.050	8.018	5,133,930
2023-06-19	9.370	9.450	9.160	9.250	8.195	4,156,138
2023-06-16	9.310	9.450	9.280	9.370	8.301	6,971,057
2023-06-15	9.160	9.320	9.100	9.320	8.257	3,513,999
2023-06-14	9.300	9.330	9.140	9.150	8.106	2,495,853
2023-06-13	9.130	9.380	9.110	9.340	8.275	3,330,235
2023-06-12	9.500	9.500	9.140	9.170	8.124	2,390,571
2023-06-09	9.460	9.540	9.270	9.330	8.266	3,894,416
2023-06-08	9.290	9.460	9.240	9.360	8.292	3,916,179
2023-06-07	9.380	9.540	9.160	9.400	8.328	8,662,026
2023-06-06	9.520	9.680	9.290	9.350	8.284	6,158,205
2023-06-05	9.400	9.600	9.400	9.500	8.416	18,889,661
2023-06-02	9.390	9.580	9.300	9.390	8.319	13,596,682
2023-06-01	8.820	9.380	8.780	9.290	8.230	10,614,395
2023-05-31	8.930	8.930	8.650	8.880	7.867	30,002,323
2023-05-30	8.870	8.990	8.800	8.940	7.920	7,224,372
2023-05-29	9.260	9.270	8.780	8.890	7.876	7,311,574
2023-05-25	9.550	9.550	9.000	9.260	8.204	14,052,841
2023-05-24	9.930	9.930	9.500	9.550	8.461	3,434,791

← NewerPage 14 of 21 · 1,234 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.