China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.285	0.285	0.280	0.285	0.285	819,500
2026-10-21	0.290	0.295	0.285	0.290	0.290	260,000
2026-10-20	0.300	0.300	0.280	0.285	0.285	1,516,000
2026-10-16	0.300	0.300	0.285	0.295	0.295	773,000
2026-10-15	0.280	0.300	0.265	0.295	0.295	6,072,035
2026-10-14	0.295	0.295	0.285	0.285	0.285	2,730,000
2026-10-13	0.300	0.300	0.290	0.300	0.300	4,363,000
2026-10-12	0.305	0.310	0.295	0.310	0.310	1,900,000
2026-10-09	0.305	0.305	0.295	0.305	0.305	348,500
2026-10-08	0.305	0.310	0.295	0.305	0.305	1,888,000
2026-10-07	0.310	0.310	0.290	0.305	0.305	3,264,000
2026-10-06	0.310	0.310	0.300	0.310	0.310	2,928,000
2026-10-05	0.305	0.310	0.300	0.310	0.310	1,752,000
2026-10-02	0.310	0.315	0.300	0.315	0.315	714,000
2026-09-30	0.315	0.315	0.310	0.315	0.315	1,188,000
2026-09-29	0.310	0.325	0.310	0.320	0.320	232,000
2026-09-28	0.315	0.325	0.310	0.320	0.320	1,248,000
2026-09-25	0.315	0.330	0.315	0.315	0.315	844,000
2026-09-24	0.315	0.315	0.315	0.315	0.315	269,000
2026-09-23	0.330	0.330	0.315	0.315	0.315	360,000
2026-09-22	0.320	0.340	0.320	0.330	0.330	7,348,002
2026-09-21	0.310	0.315	0.305	0.310	0.310	1,821,000
2026-09-18	0.320	0.325	0.310	0.320	0.320	1,239,500
2026-09-17	0.305	0.320	0.305	0.320	0.320	146,000
2026-09-16	0.310	0.320	0.305	0.310	0.310	881,000
2026-09-15	0.310	0.320	0.310	0.320	0.320	274,500
2026-09-14	0.310	0.320	0.305	0.310	0.310	1,229,500
2026-09-11	0.310	0.325	0.310	0.320	0.320	1,164,000
2026-09-10	0.325	0.325	0.325	0.325	0.325	4,000
2026-09-09	0.320	0.330	0.315	0.320	0.320	1,810,000
2026-09-08	0.320	0.325	0.315	0.320	0.320	1,684,000
2026-09-07	0.330	0.330	0.310	0.315	0.315	3,362,500
2026-09-04	0.315	0.325	0.315	0.315	0.315	1,187,000
2026-09-03	0.330	0.330	0.320	0.330	0.330	128,000
2026-09-02	0.320	0.335	0.305	0.330	0.330	3,351,000
2026-09-01	0.310	0.320	0.305	0.320	0.320	4,311,500
2026-08-31	0.300	0.320	0.300	0.305	0.305	259,000
2026-08-28	0.300	0.310	0.300	0.305	0.305	716,000
2026-08-27	0.315	0.315	0.305	0.305	0.305	544,000
2026-08-26	0.290	0.330	0.290	0.315	0.315	988,500
2026-08-25	0.280	0.290	0.280	0.290	0.290	1,096,500
2026-08-24	0.280	0.295	0.280	0.290	0.290	214,000
2026-08-21	0.295	0.300	0.290	0.290	0.290	3,324,000
2026-08-20	0.310	0.310	0.295	0.300	0.300	402,000
2026-08-19	0.300	0.310	0.290	0.310	0.310	1,812,000
2026-08-18	0.305	0.315	0.305	0.310	0.310	1,048,000
2026-08-17	0.330	0.345	0.300	0.315	0.315	6,461,000
2026-08-14	0.280	0.295	0.275	0.290	0.290	804,000
2026-08-13	0.285	0.300	0.280	0.280	0.280	1,926,000
2026-08-12	0.300	0.300	0.285	0.285	0.285	2,156,500
2026-08-11	0.310	0.315	0.310	0.315	0.315	220,000
2026-08-10	0.320	0.325	0.305	0.315	0.315	1,852,500
2026-08-07	0.315	0.315	0.305	0.315	0.315	1,424,000
2026-08-06	0.295	0.320	0.295	0.305	0.305	4,483,000
2026-08-05	0.265	0.295	0.265	0.290	0.290	4,827,500
2026-08-04	0.250	0.265	0.250	0.265	0.265	930,000
2026-08-03	0.255	0.265	0.255	0.260	0.260	1,480,000
2026-07-31	0.250	0.270	0.239	0.255	0.255	6,708,000
2026-07-30	0.255	0.255	0.231	0.250	0.250	4,700,000
2026-07-29	0.260	0.265	0.250	0.250	0.250	3,977,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.