China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	12.660	12.800	12.420	12.500	10.539	9,982,325
2022-03-01	12.360	12.780	12.320	12.660	10.674	15,454,372
2022-02-28	12.520	12.640	12.260	12.360	10.421	21,150,151
2022-02-25	12.900	13.040	12.460	12.600	10.624	14,824,094
2022-02-24	12.720	13.240	12.560	12.800	10.792	34,611,564
2022-02-23	12.580	12.840	12.440	12.800	10.792	68,475,873
2022-02-22	13.140	13.200	12.400	12.560	10.590	54,882,335
2022-02-21	13.320	13.340	13.060	13.160	11.096	15,133,690
2022-02-18	13.440	13.500	13.320	13.340	11.248	11,787,612
2022-02-17	13.780	13.800	13.400	13.500	11.383	17,122,823
2022-02-16	13.640	13.900	13.560	13.660	11.517	9,716,892
2022-02-15	13.740	13.880	13.560	13.640	11.501	6,364,477
2022-02-14	14.060	14.120	13.720	13.800	11.635	10,092,263
2022-02-11	14.080	14.260	13.880	14.060	11.855	14,987,084
2022-02-10	13.660	13.800	13.620	13.760	11.602	13,834,969
2022-02-09	13.280	13.880	13.280	13.620	11.484	20,016,870
2022-02-08	13.320	13.420	13.220	13.240	11.163	14,125,291
2022-02-07	13.220	13.380	13.140	13.220	11.146	12,534,494
2022-02-04	13.720	13.720	13.140	13.220	11.146	18,323,195
2022-01-31	13.100	13.320	13.040	13.240	11.163	8,239,200
2022-01-28	13.300	13.400	13.020	13.020	10.978	26,876,425
2022-01-27	13.600	13.680	13.060	13.200	11.130	22,961,774
2022-01-26	13.720	13.980	13.680	13.780	11.619	6,977,430
2022-01-25	14.040	14.220	13.580	13.720	11.568	13,521,719
2022-01-24	14.300	14.300	14.020	14.080	11.872	12,361,619
2022-01-21	14.420	14.540	14.100	14.300	12.057	13,404,560
2022-01-20	14.200	14.340	14.080	14.300	12.057	22,790,981
2022-01-19	14.680	14.700	13.880	14.020	11.821	35,182,248
2022-01-18	15.140	15.200	14.600	14.680	12.377	14,889,467
2022-01-17	15.220	15.400	15.000	15.140	12.765	4,060,853
2022-01-14	15.860	15.860	15.440	15.440	13.018	4,652,040
2022-01-13	15.680	15.960	15.540	15.680	13.221	6,647,836
2022-01-12	15.500	15.680	15.420	15.640	13.187	5,686,810
2022-01-11	15.440	15.700	15.360	15.540	13.103	5,097,562
2022-01-10	15.640	15.880	15.520	15.600	13.153	4,374,713
2022-01-07	15.540	15.680	15.440	15.460	13.035	4,659,205
2022-01-06	16.220	16.240	15.340	15.540	13.103	14,294,035
2022-01-05	15.820	16.280	15.740	16.200	13.575	9,661,285
2022-01-04	16.460	16.600	15.800	15.820	13.256	7,426,225
2022-01-03	16.300	16.400	16.100	16.400	13.742	3,949,250
2021-12-31	16.080	16.260	16.040	16.200	13.575	2,676,654
2021-12-30	16.280	16.300	15.980	16.080	13.474	4,503,800
2021-12-29	16.100	16.360	15.920	16.160	13.541	4,104,560
2021-12-28	16.100	16.300	15.900	16.080	13.474	3,215,103
2021-12-24	16.180	16.180	15.940	16.100	13.491	1,530,630
2021-12-23	16.000	16.220	15.900	16.000	13.407	5,554,935
2021-12-22	15.600	16.060	15.580	16.000	13.407	8,735,704
2021-12-21	15.760	16.240	15.620	15.720	13.172	12,679,138
2021-12-20	15.720	15.760	15.080	15.580	13.055	19,521,053
2021-12-17	15.660	15.900	15.360	15.720	13.172	17,234,317
2021-12-16	14.620	15.440	14.520	15.340	12.854	13,994,711
2021-12-15	14.720	14.980	14.400	14.860	12.452	8,977,604
2021-12-14	14.560	14.940	14.440	14.660	12.284	5,726,697
2021-12-13	15.080	15.080	14.560	14.680	12.301	7,473,678
2021-12-10	15.040	15.440	14.820	14.820	12.418	8,694,546
2021-12-09	14.800	15.140	14.740	15.060	12.619	9,749,600
2021-12-08	14.800	14.880	14.460	14.680	12.301	6,682,334
2021-12-07	14.680	14.920	14.440	14.660	12.284	10,785,330
2021-12-06	14.200	14.720	14.080	14.480	12.133	13,643,545
2021-12-03	14.400	14.840	14.080	14.240	11.932	17,291,107

← NewerPage 20 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.