China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.435	0.445	0.435	0.445	0.445	5,863,000
2026-04-29	0.465	0.465	0.440	0.440	0.440	4,583,500
2026-04-28	0.445	0.445	0.435	0.435	0.435	3,406,000
2026-04-27	0.455	0.460	0.435	0.445	0.445	8,346,000
2026-04-24	0.500	0.500	0.455	0.455	0.455	21,148,000
2026-04-23	0.480	0.500	0.465	0.485	0.485	37,720,143
2026-04-22	0.420	0.490	0.420	0.480	0.480	75,276,500
2026-04-21	0.560	0.600	0.400	0.415	0.415	102,153,375
2026-04-20	0.395	0.395	0.395	0.395	0.395	0
2026-04-17	0.355	0.425	0.355	0.395	0.395	52,402,000
2026-04-16	0.340	0.355	0.335	0.350	0.350	8,015,500
2026-04-15	0.345	0.345	0.340	0.340	0.340	5,204,500
2026-04-14	0.360	0.365	0.340	0.345	0.345	6,411,500
2026-04-13	0.390	0.390	0.355	0.355	0.355	7,572,000
2026-04-10	0.380	0.380	0.365	0.370	0.370	4,115,000
2026-04-09	0.380	0.380	0.375	0.375	0.375	2,657,000
2026-04-08	0.395	0.400	0.380	0.380	0.380	3,340,000
2026-04-02	0.395	0.395	0.385	0.390	0.390	1,522,000
2026-04-01	0.400	0.415	0.390	0.390	0.390	7,441,500
2026-03-31	0.375	0.400	0.375	0.400	0.400	14,318,000
2026-03-30	0.385	0.385	0.370	0.385	0.385	13,549,500
2026-03-27	0.365	0.385	0.365	0.385	0.385	3,933,000
2026-03-26	0.375	0.375	0.365	0.365	0.365	2,548,000
2026-03-25	0.400	0.400	0.370	0.375	0.375	20,442,000
2026-03-24	0.395	0.395	0.380	0.395	0.395	9,092,000
2026-03-23	0.390	0.415	0.385	0.395	0.395	29,914,000
2026-03-20	0.400	0.405	0.390	0.390	0.390	9,111,000
2026-03-19	0.395	0.405	0.390	0.405	0.405	17,369,492
2026-03-18	0.410	0.410	0.395	0.395	0.395	10,169,500
2026-03-17	0.400	0.430	0.400	0.415	0.415	9,517,000
2026-03-16	0.420	0.420	0.395	0.400	0.400	6,749,000
2026-03-13	0.360	0.425	0.355	0.405	0.405	43,468,000
2026-03-12	0.360	0.370	0.355	0.360	0.360	8,392,500
2026-03-11	0.350	0.360	0.345	0.350	0.350	2,692,000
2026-03-10	0.355	0.355	0.340	0.350	0.350	3,648,000
2026-03-09	0.350	0.375	0.350	0.355	0.355	7,566,000
2026-03-06	0.350	0.355	0.340	0.350	0.350	4,071,000
2026-03-05	0.370	0.370	0.355	0.360	0.360	3,903,000
2026-03-04	0.370	0.385	0.345	0.370	0.370	9,664,000
2026-03-03	0.370	0.410	0.355	0.370	0.370	31,491,000
2026-03-02	0.340	0.365	0.335	0.365	0.365	11,514,536
2026-02-27	0.340	0.345	0.330	0.340	0.340	13,330,000
2026-02-26	0.355	0.360	0.335	0.355	0.355	15,398,000
2026-02-25	0.370	0.375	0.360	0.360	0.360	5,159,000
2026-02-24	0.390	0.390	0.365	0.365	0.365	11,036,000
2026-02-23	0.400	0.400	0.385	0.390	0.390	5,066,000
2026-02-20	0.405	0.405	0.395	0.400	0.400	1,642,000
2026-02-16	0.410	0.410	0.400	0.405	0.405	694,500
2026-02-13	0.410	0.410	0.395	0.405	0.405	9,928,000
2026-02-12	0.410	0.420	0.400	0.420	0.420	2,488,500
2026-02-11	0.410	0.425	0.410	0.410	0.410	6,176,000
2026-02-10	0.420	0.420	0.405	0.405	0.405	8,240,000
2026-02-09	0.445	0.445	0.415	0.420	0.420	6,224,000
2026-02-06	0.425	0.430	0.415	0.430	0.430	3,401,500
2026-02-05	0.435	0.440	0.425	0.430	0.430	2,243,500
2026-02-04	0.445	0.445	0.425	0.445	0.445	4,872,000
2026-02-03	0.415	0.445	0.415	0.440	0.440	8,702,000
2026-02-02	0.435	0.435	0.410	0.415	0.415	12,747,500
2026-01-30	0.445	0.445	0.430	0.440	0.440	6,718,000
2026-01-29	0.460	0.470	0.445	0.455	0.455	7,403,500

← NewerPage 3 of 21 · 1,234 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.