China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.260	0.265	0.250	0.250	0.250	3,977,000
2026-07-28	0.270	0.275	0.265	0.265	0.265	761,998
2026-07-27	0.270	0.270	0.260	0.265	0.265	2,400,000
2026-07-24	0.275	0.280	0.270	0.270	0.270	4,643,000
2026-07-23	0.275	0.280	0.275	0.280	0.280	364,000
2026-07-22	0.275	0.285	0.270	0.285	0.285	1,314,000
2026-07-21	0.275	0.280	0.270	0.275	0.275	578,000
2026-07-20	0.275	0.280	0.270	0.275	0.275	250,000
2026-07-17	0.285	0.290	0.270	0.280	0.280	1,610,000
2026-07-16	0.285	0.285	0.280	0.285	0.285	204,000
2026-07-15	0.285	0.285	0.280	0.280	0.280	376,000
2026-07-14	0.285	0.285	0.275	0.285	0.285	1,987,000
2026-07-13	0.280	0.285	0.280	0.285	0.285	474,000
2026-07-10	0.280	0.290	0.280	0.290	0.290	618,000
2026-07-09	0.285	0.290	0.280	0.280	0.280	4,302,500
2026-07-08	0.295	0.305	0.285	0.295	0.295	4,237,000
2026-07-07	0.290	0.300	0.290	0.300	0.300	667,000
2026-07-06	0.300	0.300	0.290	0.300	0.300	5,648,000
2026-07-03	0.295	0.300	0.285	0.300	0.300	2,656,000
2026-07-02	0.300	0.325	0.285	0.300	0.300	8,585,000
2026-06-30	0.285	0.310	0.280	0.300	0.300	13,709,000
2026-06-29	0.280	0.285	0.260	0.270	0.270	4,283,500
2026-06-26	0.270	0.280	0.270	0.280	0.280	3,428,000
2026-06-25	0.270	0.275	0.250	0.270	0.270	6,555,500
2026-06-24	0.280	0.280	0.260	0.270	0.270	3,153,000
2026-06-23	0.290	0.300	0.275	0.280	0.280	6,027,500
2026-06-22	0.295	0.305	0.290	0.290	0.290	4,186,000
2026-06-18	0.300	0.305	0.295	0.300	0.300	1,750,500
2026-06-17	0.315	0.315	0.300	0.310	0.310	2,520,500
2026-06-16	0.295	0.310	0.295	0.300	0.300	1,512,500
2026-06-15	0.305	0.305	0.295	0.300	0.300	2,499,000
2026-06-12	0.310	0.310	0.300	0.305	0.305	2,413,017
2026-06-11	0.305	0.330	0.290	0.315	0.315	6,458,000
2026-06-10	0.325	0.330	0.290	0.300	0.300	6,323,000
2026-06-09	0.325	0.335	0.325	0.330	0.330	1,103,000
2026-06-08	0.340	0.340	0.320	0.335	0.335	5,766,000
2026-06-05	0.355	0.355	0.335	0.340	0.340	2,052,000
2026-06-04	0.350	0.350	0.330	0.345	0.345	5,541,000
2026-06-03	0.355	0.355	0.340	0.350	0.350	1,953,000
2026-06-02	0.370	0.370	0.345	0.355	0.355	2,634,000
2026-06-01	0.340	0.370	0.340	0.350	0.350	5,820,001
2026-05-29	0.340	0.345	0.335	0.340	0.340	2,526,000
2026-05-28	0.350	0.350	0.335	0.345	0.345	5,506,000
2026-05-27	0.345	0.350	0.340	0.340	0.340	1,798,000
2026-05-26	0.360	0.370	0.340	0.345	0.345	7,399,000
2026-05-22	0.355	0.355	0.345	0.350	0.350	7,232,000
2026-05-21	0.365	0.365	0.355	0.355	0.355	4,388,000
2026-05-20	0.375	0.375	0.365	0.365	0.365	3,882,000
2026-05-19	0.380	0.380	0.370	0.375	0.375	4,282,000
2026-05-18	0.390	0.390	0.370	0.380	0.380	2,362,000
2026-05-15	0.380	0.385	0.370	0.380	0.380	7,312,000
2026-05-14	0.390	0.390	0.375	0.375	0.375	6,030,009
2026-05-13	0.395	0.395	0.385	0.390	0.390	12,201,500
2026-05-12	0.405	0.405	0.390	0.390	0.390	9,786,000
2026-05-11	0.415	0.415	0.395	0.395	0.395	6,978,000
2026-05-08	0.415	0.420	0.405	0.405	0.405	10,359,500
2026-05-07	0.425	0.435	0.415	0.420	0.420	7,786,143
2026-05-06	0.445	0.450	0.425	0.425	0.425	6,937,220
2026-05-05	0.465	0.465	0.440	0.445	0.445	1,210,500
2026-05-04	0.465	0.465	0.435	0.450	0.450	5,324,020

← NewerPage 2 of 5 · 246 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.