China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	35.150	35.250	34.550	34.700	28.772	1,490,064
2023-02-20	33.500	34.900	33.350	34.700	28.772	1,476,281
2023-02-17	33.950	33.950	33.300	33.500	27.777	1,537,889
2023-02-16	34.200	34.350	33.650	33.750	27.984	2,423,107
2023-02-15	34.350	34.350	33.600	34.200	28.357	1,113,428
2023-02-14	34.550	34.550	33.650	34.200	28.357	1,974,137
2023-02-13	34.500	34.500	33.250	34.200	28.357	3,193,422
2023-02-10	33.050	34.400	33.050	34.100	28.274	2,555,040
2023-02-09	33.900	34.500	33.550	34.050	28.233	1,783,756
2023-02-08	33.050	34.300	33.050	33.900	28.108	2,290,253
2023-02-07	33.050	33.900	32.550	33.050	27.404	1,514,646
2023-02-06	33.700	33.700	32.300	33.000	27.362	2,230,043
2023-02-03	32.950	33.700	32.650	33.200	27.528	3,839,583
2023-02-02	33.000	33.800	32.850	33.200	27.528	10,202,220
2023-02-01	32.950	33.700	32.650	33.200	27.528	2,545,667
2023-01-31	33.500	34.000	32.700	32.950	27.321	6,613,316
2023-01-30	34.150	34.800	33.050	33.150	27.487	4,149,976
2023-01-27	34.000	34.300	33.500	34.150	28.316	4,054,043
2023-01-26	34.100	34.200	33.600	33.650	27.901	1,649,354
2023-01-20	33.700	34.500	33.400	33.450	27.735	1,916,526
2023-01-19	33.400	33.850	33.050	33.250	27.570	2,305,816
2023-01-18	33.300	33.850	32.950	33.400	27.694	1,829,822
2023-01-17	33.650	33.650	32.850	33.200	27.528	2,788,770
2023-01-16	33.900	34.750	33.350	33.650	27.901	1,719,105
2023-01-13	34.000	34.300	33.550	33.900	28.108	3,605,876
2023-01-12	33.850	34.600	33.050	33.500	27.777	4,205,673
2023-01-11	34.400	35.250	33.550	33.850	28.067	21,553,289
2023-01-10	35.300	36.150	33.800	34.200	28.357	10,612,980
2023-01-09	32.300	34.550	32.300	34.350	28.482	4,485,841
2023-01-06	33.000	33.450	31.800	32.000	26.533	2,639,966
2023-01-05	29.550	32.200	29.550	31.850	26.409	5,441,163
2023-01-04	29.600	31.500	29.600	31.100	25.787	7,228,344
2023-01-03	29.300	30.200	28.650	29.600	24.543	4,666,754
2022-12-30	29.350	29.650	29.150	29.300	24.294	1,942,527
2022-12-29	29.800	29.850	29.050	29.300	24.294	1,001,775
2022-12-28	29.300	30.800	29.100	30.150	24.999	3,581,805
2022-12-23	28.850	29.300	28.600	29.100	24.129	701,555
2022-12-22	29.550	30.000	28.850	29.050	24.087	1,466,053
2022-12-21	28.900	29.450	28.700	29.400	24.377	1,019,702
2022-12-20	28.850	29.300	28.350	29.000	24.046	1,354,614
2022-12-19	30.100	30.300	28.800	29.050	24.087	1,634,476
2022-12-16	30.800	31.550	29.800	30.350	25.165	2,029,190
2022-12-15	31.000	31.550	30.150	30.800	25.538	4,343,667
2022-12-14	30.550	31.150	30.150	30.950	25.662	2,724,251
2022-12-13	30.700	30.900	29.950	30.600	25.372	2,639,273
2022-12-12	31.500	31.900	30.850	31.000	25.704	3,223,701
2022-12-09	28.900	32.000	28.900	31.500	26.118	4,352,814
2022-12-08	28.400	28.950	27.850	28.850	23.921	2,483,779
2022-12-07	29.150	30.000	28.150	28.400	23.548	4,524,014
2022-12-06	28.250	29.250	27.500	29.050	24.087	3,554,774
2022-12-05	27.100	28.150	26.500	27.750	23.009	3,254,399
2022-12-02	27.050	27.250	25.850	26.350	21.848	1,787,785
2022-12-01	27.850	28.700	26.750	26.950	22.346	2,516,859
2022-11-30	26.550	28.200	26.150	27.500	22.802	8,298,292
2022-11-29	25.500	26.700	25.250	26.550	22.014	2,931,960
2022-11-28	25.450	25.700	24.500	25.500	21.144	1,384,675
2022-11-25	26.100	26.250	25.150	25.650	21.268	1,575,500
2022-11-24	25.700	26.400	25.700	26.150	21.683	1,536,000
2022-11-23	26.000	26.400	25.600	25.700	21.309	1,988,535
2022-11-22	26.500	26.700	25.800	26.050	21.600	2,017,494

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3000 HKD
2026-06-01	0.6500 HKD
2025-09-10	0.3000 HKD
2025-05-30	0.7000 HKD
2024-09-12	0.2500 HKD
2024-05-28	1.0069 HKD
2023-09-07	0.1500 HKD
2023-05-30	0.9000 HKD
2022-09-08	0.1500 HKD
2022-05-24	1.1200 HKD
2021-09-08	0.1500 HKD
2021-05-25	0.7800 HKD
2020-09-21	0.1500 HKD
2020-05-26	0.7200 HKD
2019-09-19	0.1500 HKD
2019-05-29	0.6200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.