China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.320	0.320	0.315	0.320	0.320	1,179,500
2022-11-21	0.325	0.325	0.315	0.325	0.325	1,648,000
2022-11-18	0.295	0.335	0.295	0.325	0.325	3,193,500
2022-11-17	0.285	0.300	0.280	0.295	0.295	1,506,000
2022-11-16	0.280	0.295	0.280	0.290	0.290	1,841,000
2022-11-15	0.270	0.295	0.270	0.280	0.280	1,773,507
2022-11-14	0.285	0.290	0.275	0.280	0.280	1,331,000
2022-11-11	0.280	0.295	0.280	0.280	0.280	1,540,000
2022-11-10	0.285	0.285	0.270	0.270	0.270	1,086,000
2022-11-09	0.285	0.285	0.280	0.280	0.280	1,374,000
2022-11-08	0.285	0.285	0.280	0.285	0.285	1,037,000
2022-11-07	0.270	0.300	0.270	0.280	0.280	1,744,000
2022-11-04	0.280	0.310	0.270	0.270	0.270	1,372,000
2022-11-03	0.285	0.285	0.270	0.280	0.280	122,000
2022-11-02	0.285	0.285	0.285	0.285	0.285	104,000
2022-11-01	0.285	0.300	0.280	0.285	0.285	354,000
2022-10-31	0.275	0.285	0.270	0.280	0.280	204,500
2022-10-28	0.270	0.310	0.270	0.275	0.275	368,000
2022-10-27	0.290	0.290	0.285	0.285	0.285	418,000
2022-10-26	0.270	0.285	0.270	0.285	0.285	1,694,000
2022-10-25	0.290	0.295	0.290	0.290	0.290	71,000
2022-10-24	0.310	0.310	0.290	0.290	0.290	2,221,000
2022-10-21	0.315	0.315	0.310	0.310	0.310	49,500
2022-10-20	0.315	0.315	0.305	0.310	0.310	1,199,000
2022-10-19	0.310	0.310	0.305	0.305	0.305	132,000
2022-10-18	0.310	0.310	0.305	0.305	0.305	578,000
2022-10-17	0.310	0.310	0.310	0.310	0.310	1,106,000
2022-10-14	0.315	0.320	0.310	0.310	0.310	308,000
2022-10-13	0.315	0.320	0.305	0.305	0.305	680,000
2022-10-12	0.310	0.310	0.305	0.305	0.305	744,000
2022-10-11	0.320	0.325	0.310	0.320	0.320	1,009,000
2022-10-10	0.325	0.350	0.295	0.320	0.320	4,967,000
2022-10-07	0.325	0.325	0.320	0.320	0.320	564,000
2022-10-06	0.325	0.330	0.320	0.325	0.325	262,000
2022-10-05	0.315	0.330	0.315	0.330	0.330	724,000
2022-10-03	0.325	0.325	0.315	0.320	0.320	917,000
2022-09-30	0.330	0.330	0.320	0.320	0.320	514,000
2022-09-29	0.325	0.330	0.320	0.325	0.325	661,000
2022-09-28	0.325	0.330	0.325	0.325	0.325	254,000
2022-09-27	0.325	0.325	0.320	0.325	0.325	487,000
2022-09-26	0.325	0.330	0.320	0.325	0.325	336,000
2022-09-23	0.330	0.330	0.325	0.325	0.325	702,000
2022-09-22	0.330	0.330	0.330	0.330	0.330	239,000
2022-09-21	0.325	0.335	0.325	0.330	0.330	381,400
2022-09-20	0.330	0.335	0.330	0.330	0.330	638,000
2022-09-19	0.335	0.335	0.320	0.330	0.330	996,003
2022-09-16	0.340	0.340	0.340	0.340	0.340	192,000
2022-09-15	0.345	0.350	0.335	0.340	0.340	685,000
2022-09-14	0.330	0.350	0.330	0.340	0.340	290,000
2022-09-13	0.350	0.355	0.340	0.340	0.340	586,402
2022-09-09	0.320	0.350	0.320	0.350	0.350	824,000
2022-09-08	0.330	0.330	0.325	0.325	0.325	344,000
2022-09-07	0.335	0.340	0.330	0.330	0.330	293,000
2022-09-06	0.330	0.340	0.325	0.335	0.335	449,021
2022-09-05	0.335	0.335	0.330	0.330	0.330	1,062,000
2022-09-02	0.350	0.350	0.335	0.340	0.340	659,000
2022-09-01	0.335	0.350	0.335	0.350	0.350	22,500
2022-08-31	0.335	0.345	0.330	0.335	0.335	609,000
2022-08-30	0.340	0.350	0.320	0.345	0.345	444,000
2022-08-29	0.340	0.345	0.340	0.340	0.340	118,000

← NewerPage 17 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.