China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	10.960	11.060	10.800	11.000	9.661	18,051,160
2022-08-25	10.480	10.900	10.480	10.880	9.555	7,435,338
2022-08-24	10.880	10.880	10.360	10.480	9.204	11,983,802
2022-08-23	10.900	11.000	10.760	10.880	9.555	8,401,745
2022-08-22	11.200	11.440	11.200	11.260	9.494	8,166,900
2022-08-19	11.260	11.600	11.160	11.480	9.679	5,417,284
2022-08-18	11.400	11.460	11.040	11.320	9.544	13,361,701
2022-08-17	11.980	11.980	10.880	11.400	9.612	27,452,825
2022-08-16	11.860	12.000	11.800	11.920	10.050	7,278,681
2022-08-15	12.000	12.140	11.840	11.860	10.000	4,173,967
2022-08-12	12.000	12.080	11.800	12.000	10.118	8,873,620
2022-08-11	12.140	12.200	11.960	12.000	10.118	5,154,200
2022-08-10	12.060	12.060	11.740	12.000	10.118	8,125,018
2022-08-09	12.040	12.120	11.940	12.000	10.118	3,292,590
2022-08-08	11.920	12.140	11.920	12.020	10.135	3,049,917
2022-08-05	12.140	12.140	11.960	12.020	10.135	4,510,265
2022-08-04	12.040	12.100	11.900	12.100	10.202	4,302,691
2022-08-03	12.080	12.180	11.900	11.980	10.101	7,227,981
2022-08-02	11.840	12.080	11.660	12.020	10.135	12,455,301
2022-08-01	12.080	12.260	11.860	11.960	10.084	7,046,032
2022-07-29	12.440	12.440	11.980	12.080	10.185	7,051,900
2022-07-28	12.360	12.360	12.000	12.160	10.253	3,454,939
2022-07-27	12.000	12.260	11.960	12.260	10.337	5,194,120
2022-07-26	12.020	12.420	12.020	12.180	10.270	3,352,098
2022-07-25	12.000	12.160	11.920	12.160	10.253	5,390,800
2022-07-22	12.000	12.180	11.940	12.040	10.152	4,481,206
2022-07-21	12.040	12.200	11.880	12.000	10.118	8,155,406
2022-07-20	12.240	12.240	11.720	12.000	10.118	9,529,676
2022-07-19	11.600	12.120	11.440	12.060	10.168	11,741,668
2022-07-18	11.280	11.640	11.260	11.620	9.797	13,808,326
2022-07-15	11.840	11.880	11.240	11.300	9.528	15,536,200
2022-07-14	12.000	12.080	11.760	11.860	10.000	12,648,464
2022-07-13	12.000	12.080	11.820	12.000	10.118	8,115,411
2022-07-12	12.000	12.180	11.820	11.900	10.033	8,698,379
2022-07-11	12.480	12.540	11.940	12.060	10.168	10,443,128
2022-07-08	12.140	12.640	12.020	12.520	10.556	16,207,085
2022-07-07	11.960	12.280	11.900	12.120	10.219	11,701,432
2022-07-06	12.040	12.100	11.660	11.920	10.050	9,110,570
2022-07-05	11.900	12.300	11.820	12.040	10.152	10,892,099
2022-07-04	12.000	12.100	11.600	11.680	9.848	11,460,672
2022-06-30	12.180	12.360	12.000	12.120	10.219	17,678,989
2022-06-29	11.740	12.120	11.740	12.020	10.135	18,040,527
2022-06-28	10.600	12.040	10.600	12.020	10.135	47,272,203
2022-06-27	11.520	11.600	10.500	10.600	8.937	40,813,771
2022-06-24	11.300	11.720	11.240	11.680	9.848	7,807,188
2022-06-23	11.160	11.420	11.020	11.300	9.528	6,267,392
2022-06-22	11.340	11.600	11.200	11.240	9.477	8,129,469
2022-06-21	11.280	11.600	11.240	11.580	9.764	5,261,445
2022-06-20	11.360	11.520	11.140	11.220	9.460	7,797,446
2022-06-17	11.500	11.600	11.200	11.240	9.477	12,500,236
2022-06-16	11.920	11.920	11.500	11.520	9.713	8,940,341
2022-06-15	11.840	12.000	11.780	11.840	9.983	12,579,048
2022-06-14	11.600	12.060	11.560	12.020	10.135	13,029,914
2022-06-13	11.580	11.900	11.420	11.780	9.932	14,159,804
2022-06-10	11.820	12.140	11.660	12.000	10.118	15,202,356
2022-06-09	11.900	12.140	11.860	11.920	10.050	14,649,861
2022-06-08	12.140	12.160	11.840	11.900	10.033	17,637,217
2022-06-07	11.720	12.160	11.700	12.120	10.219	17,708,605
2022-06-06	11.900	11.900	11.340	11.760	9.915	14,983,356
2022-06-02	11.880	11.940	11.520	11.840	9.983	14,675,412

← NewerPage 18 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.