Towngas China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	5.550	5.600	5.450	5.570	4.334	3,934,000
2022-02-28	5.490	5.540	5.400	5.540	4.310	5,127,820
2022-02-25	5.390	5.540	5.330	5.460	4.248	5,637,000
2022-02-24	5.400	5.580	5.320	5.370	4.178	7,346,000
2022-02-23	5.500	5.530	5.360	5.480	4.264	7,443,527
2022-02-22	5.760	5.800	5.420	5.520	4.295	13,112,060
2022-02-21	5.910	6.010	5.820	5.840	4.544	4,884,546
2022-02-18	5.980	6.140	5.960	5.980	4.653	5,719,660
2022-02-17	5.930	6.050	5.850	6.030	4.692	5,274,168
2022-02-16	5.880	5.950	5.820	5.900	4.591	5,131,000
2022-02-15	5.750	5.860	5.730	5.860	4.559	5,703,000
2022-02-14	5.930	5.930	5.710	5.750	4.474	9,347,000
2022-02-11	5.950	6.060	5.880	5.940	4.622	4,853,000
2022-02-10	6.070	6.270	5.930	5.970	4.645	9,457,000
2022-02-09	5.880	6.130	5.850	6.070	4.723	12,874,000
2022-02-08	5.880	5.930	5.700	5.810	4.520	5,223,605
2022-02-07	5.850	5.960	5.830	5.860	4.559	4,116,077
2022-02-04	5.790	5.820	5.740	5.800	4.513	3,335,521
2022-01-31	5.690	5.800	5.620	5.730	4.458	2,181,822
2022-01-28	5.820	5.880	5.670	5.690	4.427	6,406,601
2022-01-27	5.780	5.890	5.750	5.830	4.536	5,627,000
2022-01-26	5.900	6.090	5.790	5.810	4.520	10,359,070
2022-01-25	5.840	5.950	5.700	5.850	4.552	8,719,000
2022-01-24	6.020	6.050	5.820	5.840	4.544	15,691,500
2022-01-21	6.180	6.280	5.920	6.030	4.692	14,286,000
2022-01-20	6.330	6.370	6.160	6.190	4.816	10,638,820
2022-01-19	6.070	6.420	6.060	6.330	4.925	28,237,000
2022-01-18	6.010	6.130	5.850	6.060	4.715	13,319,730
2022-01-17	6.100	6.210	5.990	6.010	4.676	7,171,000
2022-01-14	6.200	6.200	6.030	6.120	4.762	9,824,502
2022-01-13	6.400	6.440	6.130	6.220	4.839	10,443,000
2022-01-12	6.380	6.450	6.300	6.380	4.964	6,520,176
2022-01-11	6.260	6.420	6.220	6.340	4.933	8,547,212
2022-01-10	6.370	6.440	6.140	6.260	4.871	10,013,000
2022-01-07	6.500	6.500	6.190	6.250	4.863	13,589,950
2022-01-06	6.790	6.810	6.330	6.470	5.034	21,198,000
2022-01-05	7.070	7.140	6.670	6.790	5.283	17,201,131
2022-01-04	6.900	7.290	6.900	7.030	5.470	21,740,330
2022-01-03	6.780	6.990	6.720	6.930	5.392	6,848,736
2021-12-31	6.710	6.840	6.700	6.780	5.275	3,443,374
2021-12-30	6.750	6.840	6.670	6.690	5.205	5,163,756
2021-12-29	6.780	6.870	6.690	6.760	5.260	7,292,059
2021-12-28	7.000	7.000	6.750	6.880	5.353	9,361,520
2021-12-24	6.900	7.070	6.850	6.930	5.392	11,049,610
2021-12-23	6.520	6.980	6.520	6.840	5.322	19,017,189
2021-12-22	6.490	6.740	6.480	6.560	5.104	11,799,570
2021-12-21	6.380	6.520	6.290	6.490	5.050	12,031,010
2021-12-20	6.450	6.520	6.300	6.330	4.925	14,491,790
2021-12-17	6.600	6.740	6.470	6.520	5.073	16,367,400
2021-12-16	6.400	6.700	6.310	6.660	5.182	15,413,680
2021-12-15	6.370	6.520	6.270	6.400	4.980	21,408,971
2021-12-14	6.290	6.500	6.230	6.370	4.956	15,300,190
2021-12-13	6.020	6.380	5.980	6.340	4.933	17,457,949
2021-12-10	6.110	6.220	5.900	6.020	4.684	18,371,039
2021-12-09	5.920	6.240	5.810	6.090	4.738	37,722,152
2021-12-08	5.660	5.900	5.630	5.890	4.583	13,711,040
2021-12-07	5.560	5.690	5.560	5.580	4.342	7,411,315
2021-12-06	5.710	5.880	5.530	5.540	4.310	8,789,132
2021-12-03	5.530	5.760	5.490	5.710	4.443	7,927,857
2021-12-02	5.600	5.600	5.430	5.530	4.303	6,329,235

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.