Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 5.320 | 5.890 | 5.260 | 5.600 | 4.357 | 47,724,840 |
| 2021-11-30 | 5.300 | 5.440 | 5.230 | 5.290 | 4.116 | 15,173,450 |
| 2021-11-29 | 5.210 | 5.370 | 5.200 | 5.270 | 4.100 | 4,908,376 |
| 2021-11-26 | 5.360 | 5.400 | 5.230 | 5.260 | 4.093 | 2,790,665 |
| 2021-11-25 | 5.420 | 5.450 | 5.340 | 5.390 | 4.194 | 1,976,552 |
| 2021-11-24 | 5.320 | 5.470 | 5.300 | 5.470 | 4.256 | 7,909,299 |
| 2021-11-23 | 5.340 | 5.480 | 5.320 | 5.390 | 4.194 | 5,294,000 |
| 2021-11-22 | 5.320 | 5.390 | 5.290 | 5.320 | 4.139 | 3,628,438 |
| 2021-11-19 | 5.120 | 5.310 | 5.120 | 5.280 | 4.108 | 3,201,543 |
| 2021-11-18 | 5.280 | 5.320 | 5.170 | 5.250 | 4.085 | 7,574,068 |
| 2021-11-17 | 5.300 | 5.360 | 5.220 | 5.300 | 4.124 | 6,748,000 |
| 2021-11-16 | 5.450 | 5.530 | 5.250 | 5.300 | 4.124 | 7,238,765 |
| 2021-11-15 | 5.470 | 5.510 | 5.240 | 5.450 | 4.240 | 20,709,180 |
| 2021-11-12 | 5.400 | 5.730 | 5.340 | 5.460 | 4.248 | 25,056,699 |
| 2021-11-11 | 5.190 | 5.320 | 5.180 | 5.310 | 4.131 | 8,098,388 |
| 2021-11-10 | 5.200 | 5.200 | 5.030 | 5.150 | 4.007 | 4,349,465 |
| 2021-11-09 | 5.280 | 5.280 | 5.200 | 5.230 | 4.069 | 2,048,555 |
| 2021-11-08 | 5.220 | 5.330 | 5.170 | 5.280 | 4.108 | 3,119,846 |
| 2021-11-05 | 5.270 | 5.380 | 5.170 | 5.220 | 4.061 | 7,056,329 |
| 2021-11-04 | 5.320 | 5.350 | 5.220 | 5.270 | 4.100 | 4,156,835 |
| 2021-11-03 | 5.390 | 5.450 | 5.200 | 5.320 | 4.139 | 8,101,644 |
| 2021-11-02 | 5.500 | 5.520 | 5.310 | 5.380 | 4.186 | 9,083,980 |
| 2021-11-01 | 5.430 | 5.530 | 5.170 | 5.500 | 4.279 | 22,198,789 |
| 2021-10-29 | 5.200 | 5.480 | 5.150 | 5.350 | 4.163 | 16,484,000 |
| 2021-10-28 | 5.460 | 5.550 | 5.210 | 5.220 | 4.061 | 13,880,530 |
| 2021-10-27 | 4.900 | 5.600 | 4.900 | 5.540 | 4.310 | 37,691,168 |
| 2021-10-26 | 5.380 | 5.380 | 4.760 | 4.950 | 3.851 | 56,264,770 |
| 2021-10-25 | 4.590 | 5.170 | 4.440 | 5.150 | 4.007 | 19,485,900 |
| 2021-10-22 | 4.440 | 4.670 | 4.330 | 4.510 | 3.509 | 11,467,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.