China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.410	0.420	0.410	0.415	0.415	213,000
2024-08-09	0.410	0.410	0.405	0.410	0.410	73,000
2024-08-08	0.410	0.410	0.405	0.410	0.410	120,000
2024-08-07	0.405	0.420	0.405	0.410	0.410	126,000
2024-08-06	0.405	0.415	0.405	0.410	0.410	1,475,000
2024-08-05	0.410	0.415	0.405	0.410	0.410	462,000
2024-08-02	0.415	0.420	0.405	0.410	0.410	368,000
2024-08-01	0.415	0.415	0.405	0.405	0.405	5,305,162
2024-07-31	0.415	0.420	0.405	0.415	0.415	568,000
2024-07-30	0.410	0.415	0.405	0.410	0.410	412,000
2024-07-29	0.420	0.420	0.410	0.410	0.410	232,000
2024-07-26	0.410	0.410	0.405	0.410	0.410	318,000
2024-07-25	0.415	0.415	0.410	0.410	0.410	752,000
2024-07-24	0.415	0.425	0.415	0.415	0.415	57,000
2024-07-23	0.425	0.430	0.415	0.420	0.420	691,000
2024-07-22	0.420	0.425	0.420	0.420	0.420	348,500
2024-07-19	0.415	0.425	0.415	0.425	0.425	283,000
2024-07-18	0.420	0.425	0.420	0.420	0.420	303,000
2024-07-17	0.415	0.425	0.415	0.420	0.420	128,000
2024-07-16	0.425	0.435	0.415	0.415	0.415	942,000
2024-07-15	0.435	0.445	0.420	0.425	0.425	774,899
2024-07-12	0.430	0.430	0.415	0.430	0.430	1,490,000
2024-07-11	0.420	0.430	0.415	0.425	0.425	158,000
2024-07-10	0.420	0.420	0.420	0.420	0.420	102,500
2024-07-09	0.415	0.415	0.415	0.415	0.415	10,000
2024-07-08	0.430	0.435	0.415	0.415	0.415	982,000
2024-07-05	0.440	0.440	0.425	0.425	0.425	1,134,000
2024-07-04	0.435	0.440	0.425	0.440	0.440	877,000
2024-07-03	0.420	0.430	0.420	0.430	0.430	757,500
2024-07-02	0.410	0.420	0.410	0.420	0.420	793,000
2024-06-28	0.405	0.420	0.405	0.415	0.415	292,000
2024-06-27	0.405	0.410	0.400	0.400	0.400	595,000
2024-06-26	0.410	0.410	0.405	0.405	0.405	920,000
2024-06-25	0.410	0.410	0.405	0.410	0.410	165,500
2024-06-24	0.410	0.410	0.405	0.410	0.410	372,000
2024-06-21	0.405	0.415	0.405	0.410	0.410	140,000
2024-06-20	0.405	0.415	0.405	0.410	0.410	1,070,000
2024-06-19	0.415	0.415	0.410	0.410	0.410	1,864,000
2024-06-18	0.410	0.420	0.405	0.420	0.420	973,000
2024-06-17	0.420	0.420	0.410	0.415	0.415	1,013,000
2024-06-14	0.420	0.420	0.415	0.415	0.415	218,000
2024-06-13	0.415	0.420	0.415	0.420	0.420	60,500
2024-06-12	0.420	0.420	0.415	0.415	0.415	258,000
2024-06-11	0.415	0.415	0.415	0.415	0.415	104,000
2024-06-07	0.420	0.425	0.410	0.420	0.420	579,515
2024-06-06	0.420	0.420	0.415	0.420	0.420	168,000
2024-06-05	0.425	0.425	0.420	0.420	0.420	449,000
2024-06-04	0.420	0.440	0.420	0.420	0.420	346,500
2024-06-03	0.430	0.430	0.420	0.420	0.420	544,758
2024-05-31	0.420	0.430	0.415	0.430	0.430	452,000
2024-05-30	0.425	0.425	0.420	0.420	0.420	815,000
2024-05-29	0.415	0.455	0.415	0.430	0.430	3,270,000
2024-05-28	0.430	0.440	0.415	0.415	0.415	3,835,000
2024-05-27	0.445	0.455	0.425	0.430	0.430	3,116,000
2024-05-24	0.450	0.450	0.445	0.445	0.445	456,000
2024-05-23	0.450	0.450	0.445	0.445	0.445	732,000
2024-05-22	0.455	0.465	0.450	0.450	0.450	1,142,000
2024-05-21	0.460	0.465	0.450	0.455	0.455	1,316,500
2024-05-20	0.470	0.470	0.460	0.460	0.460	760,000
2024-05-17	0.475	0.475	0.465	0.465	0.465	1,734,500

← NewerPage 10 of 21 · 1,234 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.