China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.350	0.400	0.330	0.370	0.370	5,364,000
2023-02-21	0.350	0.350	0.345	0.350	0.350	722,000
2023-02-20	0.350	0.355	0.350	0.350	0.350	88,000
2023-02-17	0.350	0.350	0.350	0.350	0.350	2,500
2023-02-16	0.355	0.375	0.350	0.350	0.350	1,775,000
2023-02-15	0.345	0.345	0.345	0.345	0.345	525,453
2023-02-14	0.345	0.350	0.345	0.345	0.345	775,500
2023-02-13	0.345	0.345	0.345	0.345	0.345	1,502,000
2023-02-10	0.340	0.360	0.340	0.345	0.345	2,061,000
2023-02-09	0.340	0.350	0.335	0.350	0.350	347,000
2023-02-08	0.335	0.365	0.335	0.350	0.350	1,463,333
2023-02-07	0.355	0.360	0.340	0.360	0.360	607,514
2023-02-06	0.340	0.350	0.335	0.350	0.350	1,237,000
2023-02-03	0.330	0.350	0.330	0.350	0.350	997,500
2023-02-02	0.340	0.345	0.335	0.340	0.340	1,586,000
2023-02-01	0.350	0.350	0.350	0.350	0.350	49,000
2023-01-31	0.350	0.355	0.350	0.350	0.350	716,000
2023-01-30	0.350	0.355	0.350	0.350	0.350	91,000
2023-01-27	0.350	0.350	0.350	0.350	0.350	588,000
2023-01-26	0.360	0.360	0.340	0.360	0.360	465,000
2023-01-20	0.345	0.365	0.340	0.350	0.350	688,500
2023-01-19	0.350	0.360	0.340	0.345	0.345	60,500
2023-01-18	0.350	0.350	0.350	0.350	0.350	9,500
2023-01-17	0.355	0.355	0.350	0.350	0.350	130,000
2023-01-16	0.365	0.365	0.355	0.355	0.355	104,000
2023-01-13	0.365	0.365	0.365	0.365	0.365	90,071
2023-01-12	0.370	0.375	0.365	0.365	0.365	121,000
2023-01-11	0.360	0.375	0.360	0.375	0.375	19,000
2023-01-10	0.380	0.380	0.350	0.380	0.380	616,500
2023-01-09	0.350	0.375	0.350	0.370	0.370	1,010,000
2023-01-06	0.340	0.340	0.325	0.335	0.335	384,000
2023-01-05	0.340	0.350	0.335	0.350	0.350	610,005
2023-01-04	0.350	0.355	0.340	0.355	0.355	284,000
2023-01-03	0.345	0.360	0.345	0.350	0.350	123,000
2022-12-30	0.370	0.370	0.345	0.355	0.355	62,000
2022-12-29	0.360	0.360	0.360	0.360	0.360	26,000
2022-12-28	0.360	0.360	0.350	0.360	0.360	252,000
2022-12-23	0.370	0.380	0.365	0.365	0.365	300,000
2022-12-22	0.360	0.360	0.360	0.360	0.360	32,000
2022-12-21	0.350	0.355	0.345	0.355	0.355	1,610,500
2022-12-20	0.360	0.360	0.345	0.350	0.350	108,000
2022-12-19	0.360	0.360	0.350	0.360	0.360	344,500
2022-12-16	0.360	0.365	0.360	0.365	0.365	78,000
2022-12-15	0.350	0.360	0.350	0.360	0.360	831,500
2022-12-14	0.380	0.385	0.360	0.360	0.360	515,000
2022-12-13	0.380	0.385	0.380	0.385	0.385	153,000
2022-12-12	0.380	0.390	0.380	0.380	0.380	300,500
2022-12-09	0.385	0.395	0.385	0.390	0.390	240,000
2022-12-08	0.370	0.390	0.360	0.390	0.390	1,203,000
2022-12-07	0.355	0.390	0.345	0.370	0.370	590,000
2022-12-06	0.365	0.375	0.360	0.375	0.375	860,000
2022-12-05	0.375	0.380	0.365	0.375	0.375	1,317,535
2022-12-02	0.350	0.370	0.350	0.370	0.370	502,000
2022-12-01	0.350	0.400	0.350	0.360	0.360	813,964
2022-11-30	0.340	0.355	0.340	0.350	0.350	522,500
2022-11-29	0.340	0.350	0.340	0.340	0.340	890,000
2022-11-28	0.330	0.345	0.330	0.340	0.340	555,000
2022-11-25	0.330	0.345	0.325	0.340	0.340	964,001
2022-11-24	0.330	0.335	0.320	0.335	0.335	945,000
2022-11-23	0.330	0.335	0.320	0.330	0.330	994,000

← NewerPage 16 of 21 · 1,229 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.