China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.375	0.390	0.375	0.390	0.390	1,336,000
2021-12-01	0.385	0.395	0.375	0.380	0.380	2,526,000
2021-11-30	0.400	0.400	0.380	0.400	0.400	1,043,000
2021-11-29	0.385	0.390	0.385	0.390	0.390	630,000
2021-11-26	0.390	0.390	0.385	0.385	0.385	106,500
2021-11-25	0.390	0.390	0.375	0.390	0.390	324,000
2021-11-24	0.375	0.415	0.375	0.390	0.390	1,158,000
2021-11-23	0.380	0.385	0.375	0.375	0.375	384,000
2021-11-22	0.380	0.380	0.370	0.375	0.375	557,500
2021-11-19	0.390	0.390	0.380	0.385	0.385	816,000
2021-11-18	0.400	0.405	0.385	0.390	0.390	351,000
2021-11-17	0.400	0.410	0.380	0.390	0.390	892,000
2021-11-16	0.380	0.390	0.380	0.380	0.380	310,000
2021-11-15	0.380	0.380	0.370	0.370	0.370	316,500
2021-11-12	0.390	0.390	0.380	0.380	0.380	225,000
2021-11-11	0.375	0.390	0.365	0.385	0.385	708,000
2021-11-10	0.380	0.385	0.360	0.375	0.375	1,840,000
2021-11-09	0.385	0.390	0.375	0.385	0.385	2,640,000
2021-11-08	0.395	0.400	0.390	0.390	0.390	212,500
2021-11-05	0.400	0.405	0.395	0.395	0.395	794,000
2021-11-04	0.405	0.410	0.400	0.400	0.400	1,033,000
2021-11-03	0.395	0.405	0.395	0.400	0.400	354,000
2021-11-02	0.405	0.430	0.395	0.400	0.400	1,834,000
2021-11-01	0.400	0.400	0.395	0.395	0.395	697,000
2021-10-29	0.395	0.405	0.385	0.405	0.405	2,276,000
2021-10-28	0.400	0.405	0.390	0.395	0.395	1,400,000
2021-10-27	0.415	0.420	0.400	0.405	0.405	1,162,000
2021-10-26	0.415	0.425	0.410	0.415	0.415	1,074,000
2021-10-25	0.415	0.425	0.415	0.415	0.415	1,108,500
2021-10-22	0.430	0.430	0.410	0.415	0.415	3,663,000
2021-10-21	0.425	0.445	0.425	0.430	0.430	1,203,000
2021-10-20	0.430	0.455	0.425	0.430	0.430	1,479,000
2021-10-19	0.445	0.450	0.425	0.430	0.430	3,673,000
2021-10-18	0.425	0.430	0.410	0.430	0.430	3,050,000

← NewerPage 21 of 21 · 1,234 trading days

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.