China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.345	0.350	0.345	0.345	0.345	461,000
2022-03-01	0.355	0.355	0.345	0.345	0.345	863,536
2022-02-28	0.345	0.360	0.345	0.355	0.355	1,821,000
2022-02-25	0.345	0.350	0.345	0.350	0.350	489,013
2022-02-24	0.345	0.345	0.345	0.345	0.345	110,000
2022-02-23	0.350	0.355	0.345	0.345	0.345	814,000
2022-02-22	0.350	0.350	0.345	0.345	0.345	522,000
2022-02-21	0.350	0.355	0.350	0.355	0.355	111,000
2022-02-18	0.350	0.360	0.350	0.350	0.350	394,000
2022-02-17	0.355	0.370	0.350	0.360	0.360	1,687,000
2022-02-16	0.345	0.365	0.345	0.360	0.360	1,110,000
2022-02-15	0.350	0.350	0.350	0.350	0.350	128,000
2022-02-14	0.350	0.350	0.350	0.350	0.350	800,500
2022-02-11	0.355	0.355	0.355	0.355	0.355	414,000
2022-02-10	0.355	0.355	0.355	0.355	0.355	225,000
2022-02-09	0.350	0.355	0.350	0.355	0.355	857,634
2022-02-08	0.355	0.365	0.350	0.355	0.355	972,500
2022-02-07	0.350	0.360	0.350	0.360	0.360	625,500
2022-02-04	0.355	0.375	0.350	0.350	0.350	1,178,000
2022-01-31	0.330	0.355	0.330	0.350	0.350	602,000
2022-01-28	0.370	0.370	0.340	0.355	0.355	7,601,000
2022-01-27	0.360	0.370	0.360	0.365	0.365	414,000
2022-01-26	0.370	0.370	0.365	0.365	0.365	199,000
2022-01-25	0.375	0.375	0.360	0.370	0.370	121,000
2022-01-24	0.370	0.370	0.365	0.370	0.370	106,000
2022-01-21	0.370	0.375	0.365	0.370	0.370	1,661,000
2022-01-20	0.375	0.380	0.365	0.370	0.370	2,511,500
2022-01-19	0.375	0.380	0.370	0.375	0.375	599,000
2022-01-18	0.370	0.385	0.370	0.375	0.375	571,000
2022-01-17	0.370	0.370	0.370	0.370	0.370	39,002
2022-01-14	0.365	0.385	0.365	0.385	0.385	1,017,500
2022-01-13	0.375	0.380	0.370	0.375	0.375	1,600,500
2022-01-12	0.375	0.380	0.370	0.380	0.380	1,332,000
2022-01-11	0.375	0.390	0.375	0.375	0.375	497,500
2022-01-10	0.380	0.380	0.380	0.380	0.380	288,500
2022-01-07	0.380	0.385	0.380	0.385	0.385	101,505
2022-01-06	0.385	0.385	0.375	0.380	0.380	804,000
2022-01-05	0.390	0.390	0.380	0.385	0.385	466,500
2022-01-04	0.395	0.395	0.390	0.390	0.390	152,000
2022-01-03	0.385	0.400	0.385	0.395	0.395	1,216,000
2021-12-31	0.390	0.390	0.380	0.385	0.385	209,000
2021-12-30	0.380	0.380	0.380	0.380	0.380	236,500
2021-12-29	0.380	0.380	0.380	0.380	0.380	128,000
2021-12-28	0.395	0.400	0.380	0.380	0.380	987,346
2021-12-24	0.390	0.395	0.390	0.390	0.390	254,000
2021-12-23	0.390	0.395	0.390	0.390	0.390	579,000
2021-12-22	0.395	0.395	0.380	0.390	0.390	343,000
2021-12-21	0.380	0.400	0.370	0.385	0.385	351,000
2021-12-20	0.370	0.385	0.355	0.380	0.380	4,816,000
2021-12-17	0.360	0.370	0.360	0.370	0.370	929,000
2021-12-16	0.365	0.370	0.360	0.365	0.365	1,033,000
2021-12-15	0.370	0.375	0.365	0.365	0.365	458,000
2021-12-14	0.375	0.375	0.370	0.370	0.370	514,000
2021-12-13	0.375	0.380	0.375	0.375	0.375	890,000
2021-12-10	0.385	0.390	0.375	0.380	0.380	2,048,000
2021-12-09	0.390	0.400	0.380	0.385	0.385	1,000,000
2021-12-08	0.380	0.385	0.380	0.380	0.380	414,000
2021-12-07	0.385	0.420	0.385	0.390	0.390	1,278,500
2021-12-06	0.390	0.395	0.375	0.390	0.390	1,943,598
2021-12-03	0.390	0.425	0.390	0.395	0.395	1,890,000

← NewerPage 20 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.