Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.340 | 3.400 | 3.320 | 3.350 | 2.710 | 5,594,306 |
| 2022-08-25 | 3.260 | 3.330 | 3.240 | 3.320 | 2.686 | 3,805,000 |
| 2022-08-24 | 3.390 | 3.390 | 3.230 | 3.250 | 2.629 | 6,765,000 |
| 2022-08-23 | 3.450 | 3.490 | 3.380 | 3.390 | 2.743 | 3,251,000 |
| 2022-08-22 | 3.500 | 3.560 | 3.460 | 3.460 | 2.799 | 3,340,000 |
| 2022-08-19 | 3.410 | 3.590 | 3.370 | 3.540 | 2.864 | 5,178,857 |
| 2022-08-18 | 3.380 | 3.470 | 3.310 | 3.410 | 2.759 | 5,946,918 |
| 2022-08-17 | 3.710 | 3.920 | 3.360 | 3.380 | 2.734 | 31,212,631 |
| 2022-08-16 | 3.700 | 3.720 | 3.590 | 3.620 | 2.929 | 3,404,000 |
| 2022-08-15 | 3.610 | 3.730 | 3.610 | 3.690 | 2.985 | 3,330,664 |
| 2022-08-12 | 3.520 | 3.660 | 3.510 | 3.610 | 2.921 | 5,418,662 |
| 2022-08-11 | 3.480 | 3.540 | 3.470 | 3.490 | 2.823 | 1,573,796 |
| 2022-08-10 | 3.590 | 3.600 | 3.420 | 3.460 | 2.799 | 5,167,000 |
| 2022-08-09 | 3.670 | 3.670 | 3.540 | 3.600 | 2.912 | 8,716,018 |
| 2022-08-08 | 3.710 | 3.710 | 3.630 | 3.650 | 2.953 | 955,905 |
| 2022-08-05 | 3.700 | 3.710 | 3.630 | 3.700 | 2.993 | 1,708,184 |
| 2022-08-04 | 3.650 | 3.760 | 3.620 | 3.680 | 2.977 | 2,073,358 |
| 2022-08-03 | 3.580 | 3.750 | 3.580 | 3.710 | 3.001 | 3,586,000 |
| 2022-08-02 | 3.690 | 3.690 | 3.560 | 3.650 | 2.953 | 3,247,386 |
| 2022-08-01 | 3.740 | 3.740 | 3.680 | 3.710 | 3.001 | 1,460,938 |
| 2022-07-29 | 3.870 | 3.870 | 3.720 | 3.740 | 3.026 | 3,650,361 |
| 2022-07-28 | 3.890 | 3.890 | 3.820 | 3.840 | 3.107 | 1,759,536 |
| 2022-07-27 | 3.890 | 3.950 | 3.840 | 3.880 | 3.139 | 2,109,228 |
| 2022-07-26 | 3.970 | 3.970 | 3.870 | 3.890 | 3.147 | 2,631,321 |
| 2022-07-25 | 4.010 | 4.010 | 3.930 | 3.950 | 3.196 | 2,710,623 |
| 2022-07-22 | 4.110 | 4.110 | 4.000 | 4.030 | 3.260 | 1,260,771 |
| 2022-07-21 | 4.190 | 4.190 | 4.050 | 4.080 | 3.301 | 2,165,873 |
| 2022-07-20 | 4.200 | 4.240 | 4.160 | 4.180 | 3.382 | 2,733,573 |
| 2022-07-19 | 4.140 | 4.210 | 4.100 | 4.210 | 3.406 | 3,240,080 |
| 2022-07-18 | 4.090 | 4.160 | 4.000 | 4.150 | 3.357 | 2,496,851 |
| 2022-07-15 | 4.060 | 4.130 | 3.950 | 4.030 | 3.260 | 11,924,000 |
| 2022-07-14 | 4.140 | 4.140 | 3.940 | 4.060 | 3.285 | 6,305,389 |
| 2022-07-13 | 4.090 | 4.120 | 4.050 | 4.060 | 3.285 | 2,658,652 |
| 2022-07-12 | 4.140 | 4.170 | 4.070 | 4.140 | 3.349 | 1,314,000 |
| 2022-07-11 | 4.290 | 4.290 | 4.100 | 4.130 | 3.341 | 4,186,000 |
| 2022-07-08 | 4.310 | 4.370 | 4.250 | 4.290 | 3.471 | 3,245,902 |
| 2022-07-07 | 4.160 | 4.310 | 4.080 | 4.270 | 3.454 | 6,612,020 |
| 2022-07-06 | 4.220 | 4.290 | 4.130 | 4.160 | 3.365 | 3,026,256 |
| 2022-07-05 | 4.150 | 4.250 | 4.150 | 4.220 | 3.414 | 3,231,331 |
| 2022-07-04 | 4.200 | 4.220 | 4.120 | 4.140 | 3.349 | 2,490,120 |
| 2022-06-30 | 4.170 | 4.210 | 4.100 | 4.180 | 3.382 | 5,379,416 |
| 2022-06-29 | 4.280 | 4.280 | 4.150 | 4.170 | 3.374 | 3,331,000 |
| 2022-06-28 | 4.200 | 4.290 | 4.150 | 4.280 | 3.463 | 6,355,525 |
| 2022-06-27 | 4.220 | 4.290 | 4.180 | 4.200 | 3.398 | 7,788,000 |
| 2022-06-24 | 4.060 | 4.250 | 4.050 | 4.170 | 3.374 | 18,211,000 |
| 2022-06-23 | 4.100 | 4.130 | 4.030 | 4.040 | 3.268 | 2,172,994 |
| 2022-06-22 | 4.130 | 4.170 | 4.050 | 4.050 | 3.277 | 3,716,000 |
| 2022-06-21 | 4.050 | 4.150 | 4.020 | 4.130 | 3.341 | 2,765,000 |
| 2022-06-20 | 4.030 | 4.050 | 3.980 | 4.050 | 3.277 | 1,971,692 |
| 2022-06-17 | 4.000 | 4.130 | 3.980 | 4.020 | 3.252 | 8,963,045 |
| 2022-06-16 | 4.230 | 4.240 | 3.960 | 3.970 | 3.212 | 11,110,840 |
| 2022-06-15 | 4.120 | 4.260 | 4.070 | 4.230 | 3.422 | 9,598,240 |
| 2022-06-14 | 4.050 | 4.170 | 4.030 | 4.130 | 3.341 | 4,017,000 |
| 2022-06-13 | 4.060 | 4.120 | 4.020 | 4.100 | 3.317 | 3,212,000 |
| 2022-06-10 | 4.080 | 4.170 | 4.060 | 4.130 | 3.341 | 2,662,000 |
| 2022-06-09 | 4.150 | 4.180 | 4.080 | 4.100 | 3.317 | 3,787,000 |
| 2022-06-08 | 4.160 | 4.170 | 4.070 | 4.120 | 3.333 | 5,115,514 |
| 2022-06-07 | 4.200 | 4.200 | 4.060 | 4.120 | 3.333 | 5,124,300 |
| 2022-06-06 | 4.120 | 4.190 | 4.070 | 4.170 | 3.374 | 6,869,790 |
| 2022-06-02 | 4.080 | 4.130 | 3.980 | 4.100 | 3.317 | 5,992,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0500 HKD |
| 2026-05-29 | 0.1400 HKD |
| 2025-08-29 | 0.0500 HKD |
| 2025-06-02 | 0.1600 HKD |
| 2024-05-31 | 0.1600 HKD |
| 2023-05-30 | 0.1500 HKD |
| 2022-05-30 | 0.1500 HKD |
| 2021-05-31 | 0.1500 HKD |
| 2020-05-25 | 0.1500 HKD |
| 2019-05-23 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.