China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.450	0.465	0.440	0.465	0.465	5,463,500
2026-01-27	0.440	0.450	0.435	0.450	0.450	6,367,000
2026-01-26	0.455	0.455	0.435	0.440	0.440	6,245,500
2026-01-23	0.450	0.450	0.440	0.450	0.450	3,996,000
2026-01-22	0.455	0.455	0.440	0.450	0.450	2,150,500
2026-01-21	0.460	0.465	0.445	0.450	0.450	6,570,000
2026-01-20	0.445	0.460	0.440	0.460	0.460	10,741,000
2026-01-19	0.440	0.450	0.430	0.450	0.450	11,176,000
2026-01-16	0.455	0.465	0.435	0.445	0.445	12,778,000
2026-01-15	0.460	0.460	0.450	0.455	0.455	17,141,000
2026-01-14	0.470	0.480	0.460	0.460	0.460	12,796,000
2026-01-13	0.475	0.480	0.470	0.470	0.470	8,158,000
2026-01-12	0.480	0.495	0.470	0.475	0.475	8,980,000
2026-01-09	0.530	0.530	0.480	0.485	0.485	18,546,615
2026-01-08	0.470	0.500	0.470	0.500	0.500	11,737,000
2026-01-07	0.475	0.480	0.465	0.480	0.480	7,592,500
2026-01-06	0.480	0.485	0.470	0.475	0.475	12,936,000
2026-01-05	0.495	0.510	0.475	0.480	0.480	13,431,001
2026-01-02	0.480	0.500	0.475	0.485	0.485	10,112,000
2025-12-31	0.485	0.495	0.480	0.480	0.480	3,962,000
2025-12-30	0.480	0.490	0.455	0.490	0.490	28,167,500
2025-12-29	0.560	0.560	0.490	0.495	0.495	52,046,000
2025-12-24	0.530	0.560	0.530	0.560	0.560	10,540,227
2025-12-23	0.540	0.540	0.510	0.530	0.530	13,208,523
2025-12-22	0.550	0.560	0.540	0.540	0.540	6,183,500
2025-12-19	0.550	0.550	0.540	0.540	0.540	2,239,000
2025-12-18	0.540	0.550	0.530	0.550	0.550	2,880,000
2025-12-17	0.540	0.550	0.530	0.550	0.550	3,842,000
2025-12-16	0.530	0.530	0.520	0.530	0.530	6,944,000
2025-12-15	0.540	0.550	0.520	0.520	0.520	8,558,500
2025-12-12	0.540	0.560	0.520	0.540	0.540	11,847,500
2025-12-11	0.520	0.540	0.510	0.540	0.540	5,480,000
2025-12-10	0.580	0.580	0.500	0.530	0.530	28,265,500
2025-12-09	0.580	0.590	0.560	0.560	0.560	19,731,000
2025-12-08	0.580	0.610	0.560	0.570	0.570	16,623,000
2025-12-05	0.560	0.600	0.510	0.580	0.580	46,659,001
2025-12-04	0.550	0.610	0.540	0.590	0.590	69,278,503
2025-12-03	0.450	0.580	0.440	0.550	0.550	335,565,000
2025-12-02	0.480	0.480	0.420	0.420	0.420	43,893,000
2025-12-01	0.465	0.480	0.455	0.470	0.470	12,790,000
2025-11-28	0.455	0.465	0.455	0.465	0.465	11,679,000
2025-11-27	0.445	0.470	0.445	0.455	0.455	20,510,500
2025-11-26	0.445	0.445	0.435	0.445	0.445	11,344,000
2025-11-25	0.425	0.450	0.425	0.425	0.425	10,748,000
2025-11-24	0.425	0.425	0.395	0.415	0.415	13,990,000
2025-11-21	0.435	0.455	0.425	0.425	0.425	12,716,000
2025-11-20	0.435	0.460	0.430	0.440	0.440	12,116,000
2025-11-19	0.475	0.475	0.415	0.430	0.430	53,960,200
2025-11-18	0.480	0.495	0.455	0.465	0.465	24,678,000
2025-11-17	0.520	0.580	0.455	0.470	0.470	149,587,000
2025-11-14	0.530	0.560	0.510	0.550	0.550	14,438,000
2025-11-13	0.530	0.540	0.510	0.530	0.530	10,592,500
2025-11-12	0.520	0.550	0.520	0.530	0.530	16,389,000
2025-11-11	0.550	0.560	0.520	0.520	0.520	11,070,000
2025-11-10	0.550	0.590	0.540	0.550	0.550	21,817,000
2025-11-07	0.485	0.560	0.485	0.550	0.550	76,245,000
2025-11-06	0.500	0.520	0.490	0.490	0.490	20,644,000
2025-11-05	0.455	0.520	0.445	0.490	0.490	54,029,000
2025-11-04	0.485	0.495	0.455	0.455	0.455	23,022,000
2025-11-03	0.510	0.510	0.480	0.485	0.485	43,714,000

← NewerPage 4 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.