China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.475	0.490	0.470	0.470	0.470	2,130,500
2024-05-14	0.475	0.480	0.475	0.475	0.475	968,000
2024-05-13	0.475	0.480	0.475	0.475	0.475	789,500
2024-05-10	0.480	0.485	0.475	0.480	0.480	1,055,231
2024-05-09	0.475	0.480	0.470	0.475	0.475	1,086,000
2024-05-08	0.480	0.480	0.475	0.475	0.475	1,140,500
2024-05-07	0.480	0.510	0.475	0.480	0.480	1,365,500
2024-05-06	0.480	0.480	0.465	0.475	0.475	971,552
2024-05-03	0.480	0.480	0.460	0.470	0.470	586,000
2024-05-02	0.470	0.480	0.470	0.470	0.470	856,000
2024-04-30	0.465	0.465	0.460	0.465	0.465	972,015
2024-04-29	0.460	0.460	0.430	0.460	0.460	6,047,000
2024-04-26	0.460	0.460	0.440	0.455	0.455	1,755,000
2024-04-25	0.450	0.455	0.440	0.450	0.450	486,000
2024-04-24	0.450	0.450	0.440	0.445	0.445	415,500
2024-04-23	0.460	0.465	0.430	0.445	0.445	9,150,500
2024-04-22	0.465	0.470	0.445	0.455	0.455	3,907,000
2024-04-19	0.480	0.500	0.455	0.460	0.460	13,168,000
2024-04-18	0.490	0.490	0.475	0.480	0.480	582,500
2024-04-17	0.485	0.485	0.480	0.480	0.480	486,000
2024-04-16	0.485	0.500	0.480	0.485	0.485	1,013,000
2024-04-15	0.500	0.500	0.480	0.485	0.485	1,556,000
2024-04-12	0.490	0.510	0.475	0.490	0.490	3,598,000
2024-04-11	0.495	0.495	0.470	0.485	0.485	1,521,000
2024-04-10	0.475	0.490	0.475	0.480	0.480	944,000
2024-04-09	0.470	0.480	0.465	0.475	0.475	1,059,000
2024-04-08	0.495	0.530	0.460	0.470	0.470	6,128,000
2024-04-05	0.460	0.510	0.460	0.490	0.490	3,485,000
2024-04-03	0.415	0.590	0.415	0.460	0.460	2,767,700
2024-04-02	0.420	0.420	0.420	0.420	0.420	953,500
2024-03-28	0.425	0.425	0.420	0.420	0.420	443,000
2024-03-27	0.420	0.425	0.420	0.425	0.425	1,248,000
2024-03-26	0.420	0.420	0.420	0.420	0.420	46,000
2024-03-25	0.425	0.425	0.420	0.420	0.420	329,000
2024-03-22	0.425	0.430	0.425	0.430	0.430	289,000
2024-03-21	0.430	0.430	0.430	0.430	0.430	78,000
2024-03-20	0.425	0.430	0.425	0.430	0.430	168,000
2024-03-19	0.425	0.430	0.425	0.430	0.430	384,500
2024-03-18	0.420	0.425	0.420	0.425	0.425	904,500
2024-03-15	0.420	0.425	0.420	0.425	0.425	318,000
2024-03-14	0.420	0.420	0.420	0.420	0.420	356,000
2024-03-13	0.425	0.425	0.420	0.420	0.420	310,000
2024-03-12	0.425	0.430	0.420	0.420	0.420	470,000
2024-03-11	0.425	0.430	0.420	0.420	0.420	2,772,000
2024-03-08	0.415	0.435	0.415	0.425	0.425	936,430
2024-03-07	0.420	0.430	0.420	0.430	0.430	172,500
2024-03-06	0.425	0.425	0.420	0.420	0.420	115,000
2024-03-05	0.415	0.425	0.410	0.420	0.420	1,682,000
2024-03-04	0.430	0.430	0.420	0.420	0.420	862,000
2024-03-01	0.430	0.435	0.420	0.430	0.430	419,000
2024-02-29	0.420	0.435	0.415	0.430	0.430	660,000
2024-02-28	0.420	0.435	0.400	0.420	0.420	2,946,500
2024-02-27	0.425	0.425	0.420	0.420	0.420	655,000
2024-02-26	0.430	0.430	0.420	0.425	0.425	66,000
2024-02-23	0.430	0.435	0.420	0.425	0.425	655,500
2024-02-22	0.425	0.425	0.425	0.425	0.425	2,000
2024-02-21	0.430	0.440	0.415	0.425	0.425	4,358,500
2024-02-20	0.420	0.430	0.420	0.425	0.425	492,000
2024-02-19	0.430	0.440	0.415	0.430	0.430	2,400,000
2024-02-16	0.445	0.445	0.425	0.430	0.430	1,645,500

← NewerPage 11 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.