China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	10.140	10.140	9.800	9.800	8.682	3,814,873
2023-05-22	10.120	10.280	10.040	10.080	8.930	3,985,267
2023-05-19	10.080	10.280	9.920	10.140	8.983	6,360,858
2023-05-18	10.240	10.300	9.960	10.080	8.930	6,627,899
2023-05-17	10.620	10.620	10.080	10.100	8.948	4,890,913
2023-05-16	10.340	10.600	10.320	10.480	9.285	4,062,779
2023-05-15	10.080	10.520	10.080	10.340	9.161	6,105,102
2023-05-12	10.660	10.660	10.080	10.080	8.930	6,040,061
2023-05-11	10.680	10.800	10.480	10.620	9.409	5,090,629
2023-05-10	10.820	10.860	10.620	10.680	9.462	3,792,040
2023-05-09	10.480	11.000	10.480	10.700	9.480	7,687,386
2023-05-08	10.400	10.640	10.400	10.600	9.391	5,600,946
2023-05-05	10.260	10.440	10.240	10.400	9.214	2,714,450
2023-05-04	10.000	10.400	10.000	10.280	9.107	4,777,182
2023-05-03	10.240	10.280	9.980	10.140	8.983	3,019,890
2023-05-02	10.200	10.420	10.000	10.340	9.161	4,451,131
2023-04-28	10.260	10.340	10.060	10.060	8.913	6,844,292
2023-04-27	10.000	10.160	9.920	10.120	8.966	2,837,431
2023-04-26	9.850	10.080	9.840	10.020	8.877	4,004,336
2023-04-25	9.990	9.990	9.730	9.850	8.726	5,672,172
2023-04-24	10.040	10.080	9.850	9.990	8.851	3,570,374
2023-04-21	10.300	10.300	9.990	10.060	8.913	4,441,981
2023-04-20	10.000	10.240	10.000	10.180	9.019	3,841,034
2023-04-19	10.060	10.160	9.910	10.100	8.948	7,217,907
2023-04-18	10.460	10.460	9.950	10.160	9.001	8,901,909
2023-04-17	10.500	10.500	10.080	10.460	9.267	7,103,852
2023-04-14	10.660	10.700	10.420	10.500	9.302	10,989,294
2023-04-13	10.460	10.540	10.200	10.520	9.320	6,007,963
2023-04-12	10.380	10.680	10.380	10.460	9.267	5,760,030
2023-04-11	10.500	10.600	10.260	10.500	9.302	7,554,324
2023-04-06	10.580	10.720	10.340	10.600	9.391	2,987,553
2023-04-04	10.700	10.700	10.400	10.580	9.373	8,535,830
2023-04-03	11.100	11.100	10.640	10.700	9.480	5,442,000
2023-03-31	11.200	11.220	11.000	11.060	9.798	3,446,395
2023-03-30	11.020	11.080	10.840	11.040	9.781	2,411,456
2023-03-29	10.860	11.060	10.700	11.020	9.763	3,985,224
2023-03-28	10.660	10.960	10.540	10.860	9.621	4,566,200
2023-03-27	10.580	10.660	10.400	10.480	9.285	6,061,852
2023-03-24	10.620	10.820	10.580	10.600	9.391	4,031,909
2023-03-23	10.660	10.760	10.420	10.720	9.497	6,403,266
2023-03-22	10.680	10.820	10.640	10.700	9.480	5,291,526
2023-03-21	10.480	10.760	10.260	10.680	9.462	7,721,206
2023-03-20	11.100	11.100	10.560	10.660	9.444	7,301,313
2023-03-17	10.800	11.120	10.700	11.100	9.834	15,150,602
2023-03-16	10.360	10.620	10.240	10.540	9.338	6,754,464
2023-03-15	10.180	10.480	10.180	10.360	9.178	5,542,841
2023-03-14	10.640	10.660	10.200	10.260	9.090	7,538,148
2023-03-13	10.400	10.620	10.200	10.580	9.373	6,659,671
2023-03-10	10.300	10.520	10.220	10.400	9.214	4,636,836
2023-03-09	10.880	10.980	10.500	10.560	9.356	6,627,085
2023-03-08	10.840	10.940	10.720	10.900	9.657	9,552,626
2023-03-07	11.740	11.800	10.720	10.940	9.692	27,754,456
2023-03-06	11.640	11.780	11.440	11.740	10.401	3,320,408
2023-03-03	11.460	11.700	11.440	11.640	10.312	4,280,289
2023-03-02	11.340	11.500	11.340	11.420	10.117	4,213,424
2023-03-01	10.960	11.460	10.940	11.420	10.117	9,311,732
2023-02-28	11.380	11.480	10.860	10.960	9.710	23,694,416
2023-02-27	11.600	11.660	11.220	11.280	9.993	7,634,223
2023-02-24	11.880	11.940	11.500	11.600	10.277	6,394,442
2023-02-23	11.660	11.980	11.560	11.880	10.525	6,020,251

← NewerPage 15 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.