China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	11.700	11.700	11.380	11.540	10.224	6,126,429
2023-02-21	11.800	11.940	11.560	11.720	10.383	6,267,941
2023-02-20	11.820	12.000	11.360	11.820	10.472	9,403,784
2023-02-17	12.100	12.100	11.680	11.840	10.490	7,472,034
2023-02-16	12.160	12.280	11.900	12.100	10.720	7,526,017
2023-02-15	12.380	12.380	12.120	12.360	10.950	5,923,234
2023-02-14	12.340	12.440	12.200	12.320	10.915	4,962,992
2023-02-13	12.380	12.440	12.120	12.340	10.932	2,823,777
2023-02-10	12.520	12.560	12.220	12.360	10.950	4,169,641
2023-02-09	12.480	12.640	12.360	12.520	11.092	4,269,770
2023-02-08	12.440	12.680	12.260	12.480	11.057	6,486,334
2023-02-07	12.300	12.500	12.240	12.260	10.862	6,318,859
2023-02-06	12.000	12.200	11.740	12.120	10.738	7,497,987
2023-02-03	12.200	12.200	11.840	12.080	10.702	5,893,477
2023-02-02	12.500	12.540	12.180	12.220	10.826	4,032,790
2023-02-01	12.200	12.460	12.100	12.440	11.021	8,215,386
2023-01-31	12.420	12.580	12.040	12.200	10.808	17,433,995
2023-01-30	12.800	12.900	12.140	12.280	10.879	9,427,552
2023-01-27	13.020	13.020	12.740	12.860	11.393	7,647,687
2023-01-26	12.200	12.620	12.140	12.580	11.145	10,517,262
2023-01-20	11.920	12.100	11.680	12.080	10.702	8,466,522
2023-01-19	11.540	11.760	11.500	11.760	10.419	5,220,685
2023-01-18	11.640	11.780	11.380	11.560	10.241	7,430,374
2023-01-17	11.820	11.920	11.360	11.660	10.330	7,887,019
2023-01-16	11.880	12.000	11.720	11.880	10.525	6,955,075
2023-01-13	11.920	11.940	11.660	11.920	10.560	5,701,848
2023-01-12	12.000	12.040	11.740	11.920	10.560	5,358,494
2023-01-11	12.100	12.100	11.800	11.860	10.507	5,152,972
2023-01-10	12.000	12.160	11.820	11.940	10.578	7,570,189
2023-01-09	11.460	12.000	11.460	11.900	10.543	12,022,599
2023-01-06	11.660	11.680	11.360	11.460	10.153	5,956,216
2023-01-05	11.600	11.840	11.420	11.560	10.241	6,911,351
2023-01-04	11.500	11.560	11.360	11.520	10.117	9,709,217
2023-01-03	11.380	11.660	11.080	11.480	10.082	3,924,332
2022-12-30	11.500	11.500	11.260	11.360	9.977	2,573,185
2022-12-29	11.480	11.480	11.120	11.320	9.942	4,179,716
2022-12-28	11.160	11.580	11.160	11.500	10.100	10,701,490
2022-12-23	11.340	11.400	11.080	11.160	9.801	3,862,359
2022-12-22	11.200	11.500	11.200	11.360	9.977	8,581,877
2022-12-21	10.800	11.300	10.680	11.140	9.784	6,922,916
2022-12-20	10.900	11.120	10.800	10.900	9.573	8,317,040
2022-12-19	11.000	11.080	10.720	10.940	9.608	10,194,445
2022-12-16	11.060	11.160	10.820	11.100	9.749	5,692,992
2022-12-15	11.200	11.240	10.920	11.060	9.713	6,820,228
2022-12-14	11.160	11.380	11.040	11.200	9.836	6,668,195
2022-12-13	11.200	11.420	11.060	11.160	9.801	8,046,543
2022-12-12	11.260	11.520	11.120	11.200	9.836	10,151,324
2022-12-09	10.000	11.760	9.900	11.320	9.942	43,353,453
2022-12-08	9.570	10.000	9.560	9.940	8.730	8,378,300
2022-12-07	9.630	10.100	9.560	9.570	8.405	11,758,924
2022-12-06	9.740	9.930	9.650	9.730	8.545	7,955,285
2022-12-05	9.840	9.840	9.550	9.780	8.589	25,011,528
2022-12-02	9.930	9.950	9.610	9.670	8.493	56,029,561
2022-12-01	9.980	10.340	9.880	9.930	8.721	29,891,254
2022-11-30	9.310	10.040	9.220	9.910	8.703	52,118,667
2022-11-29	8.600	9.250	8.600	9.250	8.124	30,561,732
2022-11-28	8.130	8.690	8.050	8.630	7.579	19,382,209
2022-11-25	8.530	8.720	8.480	8.640	7.588	12,690,812
2022-11-24	8.570	8.680	8.480	8.600	7.553	12,025,012
2022-11-23	8.390	8.590	8.390	8.480	7.448	10,271,002

← NewerPage 16 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.