China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.520	0.520	0.475	0.510	0.510	59,398,035
2025-10-30	0.690	0.750	0.470	0.510	0.510	183,345,647
2025-10-28	0.690	0.690	0.660	0.690	0.690	22,554,000
2025-10-27	0.730	0.750	0.680	0.680	0.680	35,425,000
2025-10-24	0.700	0.730	0.670	0.720	0.720	34,574,500
2025-10-23	0.600	0.720	0.600	0.700	0.700	74,742,034
2025-10-22	0.580	0.620	0.560	0.610	0.610	34,492,500
2025-10-21	0.750	0.760	0.495	0.580	0.580	167,217,954
2025-10-20	0.445	0.670	0.445	0.670	0.670	103,933,023
2025-10-17	0.435	0.465	0.425	0.430	0.430	34,199,000
2025-10-16	0.435	0.475	0.430	0.435	0.435	47,517,007
2025-10-15	0.425	0.440	0.425	0.425	0.425	21,407,500
2025-10-14	0.425	0.435	0.425	0.425	0.425	13,335,000
2025-10-13	0.410	0.430	0.410	0.425	0.425	8,025,000
2025-10-10	0.425	0.430	0.410	0.420	0.420	12,451,000
2025-10-09	0.425	0.435	0.420	0.430	0.430	12,354,000
2025-10-08	0.425	0.435	0.420	0.425	0.425	8,610,026
2025-10-06	0.435	0.435	0.425	0.425	0.425	10,367,000
2025-10-03	0.430	0.435	0.410	0.435	0.435	21,598,930
2025-10-02	0.435	0.435	0.425	0.425	0.425	3,660,000
2025-09-30	0.420	0.435	0.410	0.435	0.435	20,512,500
2025-09-29	0.435	0.435	0.410	0.415	0.415	19,203,000
2025-09-26	0.430	0.435	0.425	0.425	0.425	10,076,000
2025-09-25	0.430	0.430	0.420	0.430	0.430	5,479,000
2025-09-24	0.425	0.440	0.410	0.435	0.435	17,813,500
2025-09-23	0.425	0.435	0.410	0.415	0.415	27,384,000
2025-09-22	0.395	0.430	0.395	0.425	0.425	21,034,500
2025-09-19	0.395	0.400	0.390	0.395	0.395	7,434,000
2025-09-18	0.385	0.395	0.380	0.385	0.385	3,769,500
2025-09-17	0.385	0.400	0.385	0.385	0.385	5,321,000
2025-09-16	0.380	0.395	0.370	0.380	0.380	11,973,000
2025-09-15	0.375	0.385	0.360	0.380	0.380	8,678,000
2025-09-12	0.395	0.395	0.380	0.380	0.380	5,167,025
2025-09-11	0.390	0.405	0.390	0.395	0.395	3,541,000
2025-09-10	0.390	0.405	0.385	0.395	0.395	7,901,259
2025-09-09	0.405	0.405	0.385	0.390	0.390	4,523,000
2025-09-08	0.400	0.410	0.400	0.405	0.405	4,652,000
2025-09-05	0.395	0.415	0.385	0.405	0.405	12,755,500
2025-09-04	0.335	0.435	0.330	0.390	0.390	26,220,500
2025-09-03	0.350	0.360	0.330	0.335	0.335	6,277,500
2025-09-02	0.370	0.370	0.350	0.355	0.355	8,507,500
2025-09-01	0.390	0.390	0.365	0.370	0.370	7,322,000
2025-08-29	0.390	0.390	0.375	0.385	0.385	6,894,000
2025-08-28	0.410	0.410	0.380	0.395	0.395	16,460,000
2025-08-27	0.440	0.440	0.405	0.410	0.410	29,905,000
2025-08-26	0.390	0.435	0.390	0.435	0.435	25,609,558
2025-08-25	0.380	0.400	0.365	0.385	0.385	34,208,500
2025-08-22	0.350	0.385	0.350	0.375	0.375	24,856,300
2025-08-21	0.340	0.380	0.340	0.350	0.350	39,027,072
2025-08-20	0.325	0.355	0.325	0.340	0.340	29,895,000
2025-08-19	0.330	0.360	0.320	0.320	0.320	16,338,000
2025-08-18	0.280	0.350	0.280	0.330	0.330	16,118,000
2025-08-15	0.265	0.295	0.260	0.280	0.280	26,807,000
2025-08-14	0.265	0.270	0.250	0.260	0.260	8,176,000
2025-08-13	0.255	0.270	0.255	0.260	0.260	7,236,500
2025-08-12	0.250	0.260	0.250	0.255	0.255	5,011,000
2025-08-11	0.250	0.255	0.247	0.255	0.255	1,432,076
2025-08-08	0.248	0.260	0.248	0.250	0.250	6,699,500
2025-08-07	0.260	0.275	0.246	0.246	0.246	21,560,000
2025-08-06	0.275	0.275	0.270	0.270	0.270	5,678,000

← NewerPage 5 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.