China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.330	8.500	8.230	8.390	7.369	11,021,372
2022-11-21	8.510	8.590	8.270	8.500	7.465	12,457,917
2022-11-18	8.830	9.200	8.630	8.640	7.588	9,303,430
2022-11-17	8.960	8.960	8.560	8.860	7.781	12,069,005
2022-11-16	8.960	9.110	8.790	8.910	7.825	15,355,234
2022-11-15	8.580	8.920	8.570	8.920	7.834	23,631,209
2022-11-14	8.280	8.630	8.100	8.580	7.535	30,032,810
2022-11-11	7.890	8.050	7.700	8.050	7.070	20,909,559
2022-11-10	7.770	7.770	7.440	7.510	6.596	6,795,200
2022-11-09	7.840	7.980	7.730	7.790	6.842	9,530,744
2022-11-08	7.970	8.020	7.830	7.920	6.956	10,135,835
2022-11-07	7.750	8.030	7.660	7.970	7.000	14,676,662
2022-11-04	7.440	7.840	7.440	7.750	6.806	17,781,279
2022-11-03	7.600	7.680	7.430	7.440	6.534	8,124,452
2022-11-02	7.160	7.580	7.150	7.540	6.622	9,574,757
2022-11-01	7.040	7.320	7.010	7.260	6.376	20,963,603
2022-10-31	7.420	7.470	6.940	6.960	6.113	22,481,904
2022-10-28	8.060	8.060	7.400	7.510	6.596	17,281,000
2022-10-27	8.130	8.190	7.860	7.940	6.973	10,990,671
2022-10-26	7.720	8.070	7.720	7.990	7.017	9,579,802
2022-10-25	8.000	8.100	7.770	7.820	6.868	13,984,995
2022-10-24	8.360	8.450	8.000	8.070	7.087	16,605,847
2022-10-21	8.500	8.520	8.310	8.450	7.421	7,072,540
2022-10-20	8.560	8.560	8.270	8.340	7.325	8,992,103
2022-10-19	8.500	8.850	8.450	8.570	7.527	8,055,118
2022-10-18	8.480	8.620	8.380	8.580	7.535	8,463,407
2022-10-17	8.770	8.770	8.260	8.430	7.404	10,045,355
2022-10-14	8.500	8.770	8.400	8.570	7.527	8,349,603
2022-10-13	8.370	8.450	8.220	8.380	7.360	9,089,982
2022-10-12	8.500	8.670	8.110	8.360	7.342	16,825,277
2022-10-11	8.660	8.840	8.500	8.550	7.509	13,547,730
2022-10-10	9.000	9.000	8.600	8.630	7.579	12,451,045
2022-10-07	9.360	9.360	8.910	9.020	7.922	6,231,223
2022-10-06	9.640	9.700	9.390	9.430	8.282	3,834,400
2022-10-05	9.600	9.710	9.440	9.660	8.484	12,185,572
2022-10-03	9.220	9.430	9.160	9.250	8.124	6,396,123
2022-09-30	9.370	9.590	9.290	9.410	8.264	11,131,833
2022-09-29	9.760	9.800	9.160	9.310	8.176	9,330,470
2022-09-28	10.100	10.120	9.540	9.620	8.449	9,366,721
2022-09-27	10.120	10.220	9.750	10.000	8.782	7,447,564
2022-09-26	10.520	10.600	9.960	10.080	8.853	9,134,287
2022-09-23	10.980	10.980	10.600	10.620	9.327	5,606,780
2022-09-22	10.900	10.980	10.740	10.820	9.503	5,875,834
2022-09-21	11.480	11.480	10.900	10.900	9.573	9,553,447
2022-09-20	11.420	11.680	11.340	11.480	10.082	7,734,800
2022-09-19	11.400	11.500	11.140	11.420	10.030	8,324,058
2022-09-16	11.260	11.500	11.000	11.400	10.012	15,263,005
2022-09-15	11.260	11.480	11.240	11.260	9.889	7,141,292
2022-09-14	11.400	11.520	11.160	11.260	9.889	9,009,448
2022-09-13	11.240	11.580	11.220	11.560	10.153	6,949,534
2022-09-09	11.160	11.300	11.000	11.240	9.872	5,316,664
2022-09-08	11.000	11.180	10.880	11.120	9.766	7,396,150
2022-09-07	10.500	11.000	10.500	10.960	9.626	6,988,245
2022-09-06	10.580	10.780	10.560	10.660	9.362	12,172,632
2022-09-05	10.600	10.640	10.420	10.580	9.292	7,899,369
2022-09-02	10.720	10.740	10.560	10.600	9.309	12,725,415
2022-09-01	10.900	11.020	10.660	10.660	9.362	15,601,711
2022-08-31	10.500	11.140	10.420	11.140	9.784	20,294,110
2022-08-30	10.860	10.960	10.560	10.640	9.345	11,817,942
2022-08-29	10.740	10.920	10.640	10.860	9.538	9,523,004

← NewerPage 17 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.