China LNG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.395	0.400	0.395	0.395	0.395	187,500
2024-11-07	0.395	0.395	0.390	0.390	0.390	163,185
2024-11-06	0.395	0.400	0.395	0.400	0.400	347,000
2024-11-05	0.400	0.405	0.390	0.400	0.400	1,498,000
2024-11-04	0.395	0.400	0.395	0.400	0.400	1,340,000
2024-11-01	0.410	0.410	0.395	0.400	0.400	59,000
2024-10-31	0.405	0.405	0.400	0.405	0.405	954,000
2024-10-30	0.415	0.415	0.400	0.400	0.400	2,312,050
2024-10-29	0.400	0.410	0.395	0.400	0.400	1,044,000
2024-10-28	0.390	0.400	0.390	0.400	0.400	164,000
2024-10-25	0.395	0.400	0.395	0.400	0.400	741,000
2024-10-24	0.395	0.400	0.390	0.400	0.400	81,000
2024-10-23	0.395	0.410	0.390	0.400	0.400	1,212,000
2024-10-22	0.400	0.405	0.395	0.400	0.400	120,500
2024-10-21	0.410	0.410	0.395	0.400	0.400	1,209,000
2024-10-18	0.405	0.410	0.400	0.410	0.410	1,340,000
2024-10-17	0.405	0.415	0.405	0.405	0.405	236,000
2024-10-16	0.400	0.405	0.400	0.405	0.405	1,411,000
2024-10-15	0.420	0.420	0.400	0.410	0.410	1,839,000
2024-10-14	0.400	0.435	0.395	0.400	0.400	1,170,889
2024-10-10	0.385	0.445	0.385	0.400	0.400	5,931,600
2024-10-09	0.395	0.405	0.385	0.395	0.395	485,500
2024-10-08	0.410	0.410	0.385	0.395	0.395	1,949,000
2024-10-07	0.415	0.420	0.410	0.410	0.410	1,326,000
2024-10-04	0.380	0.420	0.380	0.415	0.415	5,169,500
2024-10-03	0.385	0.390	0.375	0.385	0.385	3,211,044
2024-10-02	0.385	0.390	0.385	0.390	0.390	3,206,020
2024-09-30	0.395	0.400	0.385	0.400	0.400	2,291,607
2024-09-27	0.400	0.400	0.385	0.395	0.395	1,199,500
2024-09-26	0.385	0.400	0.380	0.400	0.400	806,000
2024-09-25	0.385	0.395	0.385	0.390	0.390	473,500
2024-09-24	0.395	0.395	0.390	0.395	0.395	510,000
2024-09-23	0.400	0.400	0.390	0.395	0.395	723,000
2024-09-20	0.400	0.400	0.390	0.395	0.395	1,286,000
2024-09-19	0.405	0.405	0.400	0.400	0.400	867,500
2024-09-17	0.410	0.410	0.400	0.400	0.400	35,023
2024-09-16	0.400	0.400	0.400	0.400	0.400	40,000
2024-09-13	0.405	0.405	0.400	0.400	0.400	29,000
2024-09-12	0.410	0.410	0.400	0.405	0.405	284,000
2024-09-11	0.405	0.405	0.405	0.405	0.405	0
2024-09-10	0.405	0.410	0.405	0.405	0.405	789,500
2024-09-09	0.400	0.400	0.400	0.400	0.400	112,000
2024-09-05	0.405	0.405	0.400	0.405	0.405	388,000
2024-09-04	0.395	0.405	0.395	0.400	0.400	574,000
2024-09-03	0.400	0.400	0.400	0.400	0.400	514,000
2024-09-02	0.400	0.400	0.400	0.400	0.400	110,000
2024-08-30	0.400	0.405	0.400	0.400	0.400	783,000
2024-08-29	0.400	0.405	0.400	0.405	0.405	330,000
2024-08-28	0.405	0.405	0.400	0.405	0.405	547,000
2024-08-27	0.405	0.405	0.405	0.405	0.405	459,500
2024-08-26	0.410	0.410	0.410	0.410	0.410	0
2024-08-23	0.405	0.410	0.405	0.410	0.410	198,000
2024-08-22	0.410	0.420	0.405	0.405	0.405	16,624,000
2024-08-21	0.405	0.405	0.405	0.405	0.405	63,000
2024-08-20	0.410	0.410	0.410	0.410	0.410	1,016,000
2024-08-19	0.405	0.410	0.405	0.410	0.410	229,000
2024-08-16	0.405	0.410	0.405	0.410	0.410	16,050,035
2024-08-15	0.410	0.410	0.405	0.410	0.410	138,000
2024-08-14	0.410	0.420	0.405	0.415	0.415	816,000
2024-08-13	0.405	0.405	0.405	0.405	0.405	8,000

← NewerPage 9 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.