China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	11.860	12.080	11.640	11.960	10.084	15,957,600
2022-05-31	11.080	11.700	11.080	11.700	9.865	25,080,510
2022-05-30	11.620	11.620	11.000	11.040	9.308	14,856,441
2022-05-27	11.500	11.640	11.240	11.360	9.578	11,099,008
2022-05-26	11.120	11.400	11.020	11.360	9.578	8,661,148
2022-05-25	10.800	11.360	10.780	11.240	9.477	10,192,842
2022-05-24	11.040	11.160	10.800	10.860	9.157	11,323,913
2022-05-23	10.920	11.060	10.640	10.980	9.258	17,185,278
2022-05-20	10.820	11.240	10.720	11.040	9.308	16,951,217
2022-05-19	10.500	10.600	10.240	10.460	8.819	14,069,132
2022-05-18	10.280	10.840	10.240	10.700	9.022	17,360,377
2022-05-17	10.280	10.340	9.890	10.280	8.668	14,423,129
2022-05-16	9.990	10.280	9.850	10.220	8.617	11,700,260
2022-05-13	9.380	10.000	9.210	9.910	8.356	11,973,114
2022-05-12	9.330	9.400	9.270	9.380	7.909	10,297,054
2022-05-11	9.380	9.430	9.110	9.330	7.867	10,530,093
2022-05-10	9.000	9.400	8.860	9.270	7.816	13,986,208
2022-05-06	9.410	9.500	8.980	9.030	7.614	9,636,532
2022-05-05	9.710	9.770	9.440	9.530	8.035	7,276,770
2022-05-04	9.600	9.670	9.450	9.560	8.061	4,826,858
2022-05-03	9.500	9.760	9.260	9.530	8.035	7,758,965
2022-04-29	9.300	9.670	9.260	9.620	8.111	9,050,115
2022-04-28	9.140	9.450	9.040	9.430	7.951	10,579,944
2022-04-27	8.730	9.120	8.650	9.080	7.656	13,418,468
2022-04-26	8.710	9.070	8.710	8.820	7.437	11,876,558
2022-04-25	9.050	9.130	8.560	8.700	7.335	15,636,681
2022-04-22	9.050	9.170	9.010	9.090	7.664	8,329,384
2022-04-21	9.340	9.390	9.020	9.130	7.698	9,858,026
2022-04-20	9.330	9.500	9.280	9.320	7.858	7,374,046
2022-04-19	9.580	9.630	9.270	9.330	7.867	11,356,391
2022-04-14	9.440	9.810	9.440	9.640	8.128	5,572,756
2022-04-13	9.480	9.620	9.310	9.530	8.035	6,649,221
2022-04-12	9.620	9.660	9.300	9.480	7.993	10,545,876
2022-04-11	10.020	10.020	9.430	9.500	8.010	13,010,556
2022-04-08	9.840	10.000	9.750	9.980	8.415	8,216,807
2022-04-07	10.000	10.080	9.730	9.750	8.221	10,632,374
2022-04-06	10.280	10.280	9.900	9.920	8.364	21,325,105
2022-04-04	10.240	10.460	10.140	10.360	8.735	9,483,774
2022-04-01	9.900	10.280	9.900	10.260	8.651	9,750,269
2022-03-31	10.260	10.260	9.910	10.040	8.465	9,977,766
2022-03-30	10.220	10.320	10.080	10.260	8.651	9,571,045
2022-03-29	9.900	10.160	9.900	10.060	8.482	9,963,679
2022-03-28	9.900	9.970	9.610	9.890	8.339	16,582,800
2022-03-25	10.220	10.380	9.950	9.970	8.406	16,665,552
2022-03-24	10.380	10.560	10.180	10.380	8.752	20,100,179
2022-03-23	10.200	10.500	10.160	10.380	8.752	20,425,375
2022-03-22	10.300	10.380	10.060	10.380	8.752	13,344,200
2022-03-21	10.280	10.800	10.100	10.220	8.617	28,903,097
2022-03-18	10.400	10.400	9.820	10.060	8.482	31,396,142
2022-03-17	9.420	10.380	9.420	10.380	8.752	42,234,367
2022-03-16	9.230	9.470	8.900	9.110	7.681	44,982,677
2022-03-15	9.550	9.750	8.920	9.010	7.597	49,062,704
2022-03-14	11.480	11.480	9.860	9.870	8.322	45,672,203
2022-03-11	11.720	11.740	11.300	11.500	9.696	19,197,914
2022-03-10	12.200	12.320	11.740	11.760	9.915	20,958,315
2022-03-09	12.460	12.480	11.760	12.020	10.135	14,527,674
2022-03-08	12.040	12.520	11.980	12.300	10.371	15,724,244
2022-03-07	12.000	12.040	11.760	12.040	10.152	46,397,511
2022-03-04	12.220	12.280	11.920	12.020	10.135	47,395,853
2022-03-03	12.620	12.700	12.240	12.280	10.354	13,688,661

← NewerPage 19 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.