China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.345	0.350	0.340	0.340	0.340	80,000
2022-08-25	0.340	0.350	0.340	0.345	0.345	107,000
2022-08-24	0.350	0.355	0.345	0.345	0.345	737,500
2022-08-23	0.350	0.355	0.345	0.345	0.345	956,719
2022-08-22	0.340	0.345	0.340	0.345	0.345	109,000
2022-08-19	0.340	0.345	0.340	0.340	0.340	118,500
2022-08-18	0.340	0.340	0.340	0.340	0.340	228,054
2022-08-17	0.340	0.345	0.340	0.340	0.340	971,000
2022-08-16	0.345	0.345	0.340	0.340	0.340	920,000
2022-08-15	0.360	0.360	0.340	0.350	0.350	421,500
2022-08-12	0.355	0.355	0.350	0.350	0.350	150,000
2022-08-11	0.350	0.350	0.345	0.345	0.345	239,000
2022-08-10	0.350	0.365	0.350	0.350	0.350	312,000
2022-08-09	0.340	0.360	0.340	0.350	0.350	6,888,000
2022-08-08	0.340	0.355	0.340	0.345	0.345	402,500
2022-08-05	0.370	0.370	0.345	0.350	0.350	2,523,500
2022-08-04	0.330	0.385	0.325	0.365	0.365	4,185,000
2022-08-03	0.340	0.350	0.335	0.335	0.335	616,000
2022-08-02	0.340	0.375	0.305	0.340	0.340	1,643,500
2022-08-01	0.350	0.360	0.340	0.340	0.340	816,500
2022-07-29	0.350	0.350	0.345	0.345	0.345	325,000
2022-07-28	0.355	0.355	0.345	0.350	0.350	535,000
2022-07-27	0.375	0.375	0.355	0.355	0.355	4,372,500
2022-07-26	0.375	0.395	0.370	0.375	0.375	1,518,500
2022-07-25	0.380	0.380	0.375	0.380	0.380	1,908,000
2022-07-22	0.380	0.385	0.380	0.385	0.385	27,000
2022-07-21	0.395	0.410	0.380	0.380	0.380	443,000
2022-07-20	0.380	0.385	0.375	0.385	0.385	581,000
2022-07-19	0.400	0.400	0.380	0.385	0.385	1,462,500
2022-07-18	0.380	0.400	0.380	0.395	0.395	68,000
2022-07-15	0.390	0.400	0.375	0.400	0.400	196,000
2022-07-14	0.400	0.410	0.380	0.390	0.390	1,578,500
2022-07-13	0.395	0.415	0.390	0.395	0.395	1,900,000
2022-07-12	0.405	0.405	0.390	0.400	0.400	2,024,000
2022-07-11	0.425	0.435	0.405	0.405	0.405	1,783,500
2022-07-08	0.440	0.440	0.415	0.425	0.425	1,421,000
2022-07-07	0.430	0.445	0.420	0.430	0.430	1,745,000
2022-07-06	0.445	0.455	0.400	0.430	0.430	11,900,515
2022-07-05	0.420	0.460	0.420	0.435	0.435	7,336,500
2022-07-04	0.400	0.455	0.380	0.420	0.420	7,966,500
2022-06-30	0.365	0.435	0.355	0.400	0.400	22,826,706
2022-06-29	0.335	0.370	0.330	0.345	0.345	2,214,000
2022-06-28	0.320	0.360	0.315	0.340	0.340	4,864,500
2022-06-27	0.290	0.345	0.285	0.330	0.330	7,768,500
2022-06-24	0.285	0.290	0.280	0.285	0.285	338,000
2022-06-23	0.280	0.285	0.275	0.275	0.275	460,000
2022-06-22	0.280	0.285	0.275	0.280	0.280	2,856,000
2022-06-21	0.290	0.290	0.275	0.275	0.275	501,000
2022-06-20	0.270	0.275	0.255	0.275	0.275	1,032,000
2022-06-17	0.265	0.270	0.255	0.260	0.260	1,392,000
2022-06-16	0.231	0.300	0.231	0.260	0.260	3,224,000
2022-06-15	0.235	0.236	0.230	0.233	0.233	986,501
2022-06-14	0.236	0.240	0.236	0.240	0.240	282,500
2022-06-13	0.236	0.236	0.235	0.235	0.235	526,000
2022-06-10	0.240	0.240	0.240	0.240	0.240	30,000
2022-06-09	0.242	0.245	0.240	0.243	0.243	838,000
2022-06-08	0.241	0.250	0.241	0.243	0.243	674,000
2022-06-07	0.248	0.248	0.241	0.241	0.241	582,000
2022-06-06	0.241	0.248	0.241	0.248	0.248	1,034,000
2022-06-02	0.250	0.250	0.250	0.250	0.250	0

← NewerPage 18 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.