China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.305	0.320	0.305	0.315	0.315	86,000
2023-05-22	0.315	0.320	0.315	0.320	0.320	324,000
2023-05-19	0.320	0.325	0.310	0.325	0.325	450,500
2023-05-18	0.305	0.325	0.300	0.325	0.325	1,331,000
2023-05-17	0.330	0.330	0.315	0.315	0.315	799,000
2023-05-16	0.330	0.330	0.320	0.330	0.330	405,000
2023-05-15	0.330	0.330	0.330	0.330	0.330	216,000
2023-05-12	0.330	0.330	0.330	0.330	0.330	35,125
2023-05-11	0.340	0.340	0.325	0.335	0.335	165,000
2023-05-10	0.340	0.340	0.325	0.335	0.335	72,000
2023-05-09	0.340	0.350	0.340	0.340	0.340	605,000
2023-05-08	0.345	0.350	0.340	0.340	0.340	305,000
2023-05-05	0.340	0.350	0.340	0.340	0.340	204,000
2023-05-04	0.340	0.340	0.340	0.340	0.340	26,000
2023-05-03	0.355	0.355	0.345	0.345	0.345	20,000
2023-05-02	0.355	0.355	0.355	0.355	0.355	111,000
2023-04-28	0.350	0.350	0.350	0.350	0.350	28,000
2023-04-27	0.365	0.370	0.350	0.360	0.360	606,000
2023-04-26	0.355	0.365	0.355	0.360	0.360	36,000
2023-04-25	0.360	0.360	0.345	0.360	0.360	490,000
2023-04-24	0.350	0.370	0.350	0.360	0.360	241,000
2023-04-21	0.350	0.360	0.345	0.360	0.360	250,500
2023-04-20	0.350	0.370	0.345	0.360	0.360	213,000
2023-04-19	0.355	0.355	0.340	0.355	0.355	743,500
2023-04-18	0.350	0.355	0.345	0.355	0.355	429,500
2023-04-17	0.330	0.355	0.330	0.355	0.355	647,000
2023-04-14	0.345	0.350	0.330	0.345	0.345	419,000
2023-04-13	0.340	0.345	0.315	0.340	0.340	1,071,500
2023-04-12	0.345	0.360	0.345	0.345	0.345	422,500
2023-04-11	0.350	0.355	0.350	0.355	0.355	309,000
2023-04-06	0.350	0.365	0.350	0.365	0.365	151,000
2023-04-04	0.355	0.365	0.350	0.365	0.365	421,000
2023-04-03	0.365	0.365	0.365	0.365	0.365	80,000
2023-03-31	0.360	0.360	0.360	0.360	0.360	114,000
2023-03-30	0.360	0.370	0.360	0.365	0.365	972,000
2023-03-29	0.370	0.370	0.350	0.360	0.360	362,500
2023-03-28	0.370	0.370	0.350	0.355	0.355	488,000
2023-03-27	0.385	0.390	0.365	0.365	0.365	625,000
2023-03-24	0.340	0.375	0.340	0.375	0.375	606,802
2023-03-23	0.350	0.350	0.350	0.350	0.350	100,000
2023-03-22	0.350	0.350	0.345	0.345	0.345	532,000
2023-03-21	0.340	0.340	0.340	0.340	0.340	30,000
2023-03-20	0.340	0.350	0.335	0.335	0.335	499,000
2023-03-17	0.345	0.345	0.345	0.345	0.345	104,000
2023-03-16	0.345	0.345	0.345	0.345	0.345	3,000
2023-03-15	0.345	0.345	0.345	0.345	0.345	64,511
2023-03-14	0.350	0.360	0.335	0.350	0.350	1,917,500
2023-03-13	0.355	0.360	0.350	0.350	0.350	307,000
2023-03-10	0.360	0.360	0.360	0.360	0.360	10,000
2023-03-09	0.360	0.365	0.355	0.365	0.365	184,000
2023-03-08	0.370	0.370	0.360	0.360	0.360	310,000
2023-03-07	0.365	0.370	0.355	0.370	0.370	368,000
2023-03-06	0.355	0.360	0.355	0.360	0.360	8,000
2023-03-03	0.375	0.375	0.370	0.370	0.370	350,000
2023-03-02	0.375	0.375	0.370	0.370	0.370	2,635,000
2023-03-01	0.380	0.380	0.370	0.375	0.375	454,500
2023-02-28	0.370	0.380	0.365	0.380	0.380	1,030,000
2023-02-27	0.370	0.370	0.370	0.370	0.370	1,560,000
2023-02-24	0.360	0.375	0.355	0.370	0.370	862,502
2023-02-23	0.370	0.370	0.360	0.360	0.360	130,000

← NewerPage 15 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.