China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.335	0.335	0.325	0.330	0.330	1,007,000
2025-02-07	0.340	0.345	0.325	0.340	0.340	1,042,500
2025-02-06	0.350	0.360	0.330	0.340	0.340	610,000
2025-02-05	0.350	0.360	0.350	0.350	0.350	326,002
2025-02-04	0.340	0.350	0.340	0.350	0.350	74,000
2025-02-03	0.350	0.350	0.345	0.350	0.350	387,017
2025-01-28	0.350	0.350	0.350	0.350	0.350	2,000
2025-01-27	0.355	0.360	0.340	0.340	0.340	2,120,000
2025-01-24	0.355	0.360	0.350	0.360	0.360	658,500
2025-01-23	0.355	0.360	0.355	0.360	0.360	28,000
2025-01-22	0.360	0.365	0.350	0.360	0.360	571,000
2025-01-21	0.355	0.365	0.350	0.350	0.350	677,000
2025-01-20	0.360	0.365	0.360	0.360	0.360	1,432,000
2025-01-17	0.375	0.375	0.360	0.360	0.360	28,500
2025-01-16	0.365	0.390	0.365	0.375	0.375	922,000
2025-01-15	0.355	0.365	0.355	0.365	0.365	24,000
2025-01-14	0.360	0.365	0.360	0.365	0.365	2,590,000
2025-01-13	0.360	0.370	0.360	0.370	0.370	364,500
2025-01-10	0.365	0.370	0.360	0.370	0.370	850,000
2025-01-09	0.365	0.365	0.365	0.365	0.365	440,000
2025-01-08	0.375	0.375	0.365	0.365	0.365	526,000
2025-01-07	0.370	0.370	0.365	0.365	0.365	800,500
2025-01-06	0.370	0.370	0.360	0.365	0.365	137,500
2025-01-03	0.365	0.375	0.360	0.370	0.370	2,392,000
2025-01-02	0.370	0.375	0.365	0.375	0.375	202,000
2024-12-31	0.370	0.370	0.370	0.370	0.370	18,000
2024-12-30	0.370	0.370	0.365	0.370	0.370	378,000
2024-12-27	0.365	0.375	0.360	0.370	0.370	592,005
2024-12-24	0.360	0.365	0.360	0.365	0.365	3,500
2024-12-23	0.375	0.375	0.360	0.365	0.365	268,000
2024-12-20	0.370	0.370	0.365	0.365	0.365	63,000
2024-12-19	0.370	0.370	0.360	0.370	0.370	681,000
2024-12-18	0.375	0.375	0.370	0.370	0.370	945,500
2024-12-17	0.365	0.370	0.360	0.365	0.365	430,000
2024-12-16	0.370	0.370	0.370	0.370	0.370	343,000
2024-12-13	0.370	0.370	0.370	0.370	0.370	18,000
2024-12-12	0.390	0.395	0.370	0.375	0.375	4,077,000
2024-12-11	0.380	0.380	0.380	0.380	0.380	602,000
2024-12-10	0.380	0.390	0.375	0.380	0.380	1,234,000
2024-12-09	0.380	0.390	0.380	0.390	0.390	308,000
2024-12-06	0.390	0.395	0.385	0.395	0.395	717,005
2024-12-05	0.390	0.395	0.385	0.385	0.385	598,000
2024-12-04	0.380	0.420	0.380	0.390	0.390	5,535,000
2024-12-03	0.375	0.395	0.375	0.395	0.395	1,437,017
2024-12-02	0.370	0.395	0.370	0.395	0.395	3,917,269
2024-11-29	0.370	0.375	0.370	0.370	0.370	1,666,000
2024-11-28	0.385	0.385	0.370	0.370	0.370	15,000
2024-11-27	0.360	0.380	0.360	0.370	0.370	944,000
2024-11-26	0.365	0.375	0.365	0.375	0.375	858,500
2024-11-25	0.355	0.375	0.335	0.370	0.370	5,468,000
2024-11-22	0.355	0.360	0.350	0.350	0.350	1,477,000
2024-11-21	0.365	0.365	0.350	0.360	0.360	1,130,500
2024-11-20	0.370	0.380	0.360	0.365	0.365	894,000
2024-11-19	0.390	0.390	0.370	0.370	0.370	533,000
2024-11-18	0.360	0.400	0.360	0.380	0.380	883,000
2024-11-15	0.390	0.390	0.365	0.370	0.370	2,017,000
2024-11-14	0.385	0.400	0.370	0.380	0.380	1,050,000
2024-11-13	0.395	0.395	0.375	0.380	0.380	1,404,000
2024-11-12	0.390	0.390	0.385	0.385	0.385	619,000
2024-11-11	0.395	0.395	0.390	0.395	0.395	1,653,512

← NewerPage 8 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.