China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.465	0.480	0.455	0.470	0.470	1,386,519
2023-11-15	0.465	0.465	0.460	0.460	0.460	576,000
2023-11-14	0.460	0.460	0.460	0.460	0.460	60,000
2023-11-13	0.465	0.470	0.455	0.470	0.470	878,500
2023-11-10	0.470	0.470	0.460	0.460	0.460	252,000
2023-11-09	0.475	0.475	0.470	0.475	0.475	89,236,000
2023-11-08	0.475	0.480	0.465	0.475	0.475	876,000
2023-11-07	0.475	0.490	0.475	0.475	0.475	442,046
2023-11-06	0.480	0.480	0.475	0.475	0.475	1,060,000
2023-11-03	0.480	0.490	0.480	0.490	0.490	1,077,035
2023-11-02	0.480	0.480	0.470	0.480	0.480	1,466,500
2023-11-01	0.475	0.485	0.475	0.485	0.485	291,000
2023-10-31	0.480	0.485	0.475	0.480	0.480	1,107,000
2023-10-30	0.480	0.485	0.480	0.480	0.480	336,000
2023-10-27	0.475	0.485	0.475	0.485	0.485	713,000
2023-10-26	0.480	0.490	0.480	0.480	0.480	6,186,000
2023-10-25	0.480	0.480	0.450	0.480	0.480	8,911,500
2023-10-24	0.470	0.490	0.465	0.480	0.480	2,914,004
2023-10-20	0.470	0.480	0.470	0.475	0.475	1,981,000
2023-10-19	0.485	0.485	0.475	0.475	0.475	411,000
2023-10-18	0.480	0.485	0.480	0.480	0.480	1,050,000
2023-10-17	0.490	0.490	0.480	0.480	0.480	529,500
2023-10-16	0.480	0.485	0.480	0.480	0.480	293,125
2023-10-13	0.470	0.490	0.460	0.480	0.480	1,139,000
2023-10-12	0.480	0.480	0.465	0.480	0.480	3,322,000
2023-10-11	0.490	0.490	0.480	0.485	0.485	2,308,000
2023-10-10	0.495	0.500	0.490	0.490	0.490	2,187,000
2023-10-09	0.480	0.495	0.480	0.485	0.485	2,114,000
2023-10-06	0.500	0.500	0.490	0.490	0.490	1,065,000
2023-10-05	0.495	0.500	0.475	0.500	0.500	2,778,500
2023-10-04	0.510	0.510	0.495	0.495	0.495	1,898,569
2023-10-03	0.475	0.510	0.475	0.510	0.510	5,364,500
2023-09-29	0.485	0.485	0.465	0.485	0.485	4,974,000
2023-09-28	0.490	0.490	0.465	0.485	0.485	6,792,000
2023-09-27	0.495	0.520	0.480	0.490	0.490	12,007,000
2023-09-26	0.460	0.495	0.460	0.485	0.485	10,609,081
2023-09-25	0.440	0.470	0.440	0.460	0.460	3,932,000
2023-09-22	0.450	0.460	0.440	0.440	0.440	4,291,500
2023-09-21	0.435	0.450	0.425	0.450	0.450	4,741,000
2023-09-20	0.445	0.445	0.405	0.420	0.420	5,059,000
2023-09-19	0.400	0.470	0.400	0.420	0.420	9,033,000
2023-09-18	0.390	0.400	0.390	0.395	0.395	3,021,500
2023-09-15	0.380	0.390	0.365	0.390	0.390	1,467,000
2023-09-14	0.370	0.380	0.350	0.380	0.380	1,165,000
2023-09-13	0.370	0.380	0.360	0.370	0.370	2,598,500
2023-09-12	0.375	0.380	0.365	0.370	0.370	1,342,000
2023-09-11	0.355	0.380	0.355	0.375	0.375	5,025,000
2023-09-07	0.330	0.355	0.325	0.345	0.345	1,666,000
2023-09-06	0.325	0.340	0.320	0.320	0.320	1,250,000
2023-09-05	0.335	0.335	0.330	0.330	0.330	262,000
2023-09-04	0.335	0.355	0.335	0.335	0.335	2,552,000
2023-08-31	0.365	0.365	0.330	0.335	0.335	326,500
2023-08-30	0.315	0.350	0.310	0.340	0.340	2,991,000
2023-08-29	0.315	0.320	0.315	0.315	0.315	972,000
2023-08-28	0.315	0.315	0.315	0.315	0.315	5,183,540
2023-08-25	0.320	0.320	0.315	0.315	0.315	538,000
2023-08-24	0.315	0.320	0.315	0.315	0.315	253,000
2023-08-23	0.310	0.315	0.310	0.315	0.315	168,000
2023-08-22	0.310	0.320	0.310	0.310	0.310	388,000
2023-08-21	0.310	0.315	0.310	0.310	0.310	308,500

← NewerPage 13 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.