China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.435	0.475	0.430	0.440	0.440	872,000
2024-02-14	0.430	0.435	0.430	0.435	0.435	290,000
2024-02-09	0.420	0.430	0.415	0.430	0.430	652,000
2024-02-08	0.425	0.435	0.425	0.430	0.430	90,000
2024-02-07	0.435	0.435	0.420	0.435	0.435	367,000
2024-02-06	0.435	0.435	0.420	0.435	0.435	740,000
2024-02-05	0.435	0.435	0.420	0.425	0.425	409,000
2024-02-02	0.445	0.445	0.420	0.430	0.430	2,765,000
2024-02-01	0.445	0.450	0.435	0.435	0.435	965,000
2024-01-31	0.430	0.460	0.430	0.435	0.435	256,500
2024-01-30	0.430	0.480	0.430	0.435	0.435	3,363,000
2024-01-29	0.435	0.435	0.425	0.435	0.435	524,000
2024-01-26	0.425	0.440	0.425	0.435	0.435	462,000
2024-01-25	0.420	0.435	0.420	0.435	0.435	1,879,000
2024-01-24	0.425	0.430	0.425	0.430	0.430	383,000
2024-01-23	0.430	0.430	0.425	0.430	0.430	127,500
2024-01-22	0.430	0.435	0.430	0.430	0.430	1,931,499
2024-01-19	0.430	0.435	0.430	0.430	0.430	354,000
2024-01-18	0.430	0.435	0.430	0.430	0.430	1,132,500
2024-01-17	0.420	0.430	0.410	0.430	0.430	863,000
2024-01-16	0.425	0.435	0.425	0.425	0.425	161,667
2024-01-15	0.430	0.430	0.420	0.425	0.425	1,110,000
2024-01-12	0.435	0.445	0.425	0.430	0.430	1,828,000
2024-01-11	0.420	0.460	0.415	0.430	0.430	4,716,500
2024-01-10	0.420	0.440	0.410	0.430	0.430	5,223,500
2024-01-09	0.430	0.435	0.420	0.425	0.425	522,000
2024-01-08	0.430	0.430	0.420	0.420	0.420	231,005
2024-01-05	0.430	0.435	0.420	0.420	0.420	1,937,000
2024-01-04	0.425	0.435	0.420	0.430	0.430	1,384,000
2024-01-03	0.440	0.440	0.425	0.425	0.425	1,438,002
2024-01-02	0.440	0.440	0.430	0.440	0.440	1,031,000
2023-12-29	0.440	0.445	0.430	0.430	0.430	16,948,089
2023-12-28	0.440	0.440	0.435	0.440	0.440	233,000
2023-12-27	0.435	0.445	0.435	0.440	0.440	806,000
2023-12-22	0.440	0.440	0.430	0.430	0.430	989,000
2023-12-21	0.440	0.440	0.430	0.435	0.435	905,000
2023-12-20	0.435	0.440	0.430	0.430	0.430	1,015,000
2023-12-19	0.435	0.435	0.430	0.430	0.430	2,556,000
2023-12-18	0.445	0.445	0.435	0.440	0.440	368,000
2023-12-15	0.445	0.460	0.420	0.440	0.440	1,019,000
2023-12-14	0.445	0.460	0.435	0.435	0.435	309,500
2023-12-13	0.450	0.460	0.440	0.440	0.440	425,000
2023-12-12	0.465	0.465	0.445	0.450	0.450	308,000
2023-12-11	0.430	0.465	0.430	0.460	0.460	1,162,000
2023-12-08	0.450	0.450	0.435	0.435	0.435	46,500
2023-12-07	0.430	0.475	0.430	0.450	0.450	2,460,000
2023-12-06	0.430	0.440	0.415	0.430	0.430	1,410,000
2023-12-05	0.435	0.435	0.420	0.430	0.430	3,813,500
2023-12-04	0.445	0.445	0.420	0.425	0.425	25,208,000
2023-12-01	0.445	0.450	0.425	0.445	0.445	864,500
2023-11-30	0.430	0.445	0.430	0.445	0.445	336,003
2023-11-29	0.450	0.450	0.430	0.450	0.450	932,000
2023-11-28	0.450	0.455	0.435	0.455	0.455	2,747,000
2023-11-27	0.455	0.475	0.450	0.455	0.455	457,000
2023-11-24	0.465	0.480	0.455	0.455	0.455	871,000
2023-11-23	0.490	0.490	0.450	0.450	0.450	373,000
2023-11-22	0.460	0.460	0.455	0.460	0.460	332,000
2023-11-21	0.465	0.465	0.450	0.460	0.460	531,000
2023-11-20	0.460	0.465	0.445	0.455	0.455	1,488,000
2023-11-17	0.460	0.460	0.455	0.460	0.460	416,000

← NewerPage 12 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.