China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	30.550	30.850	29.900	30.500	25.161	1,756,650
2022-08-24	30.100	30.300	29.400	30.000	24.748	2,081,800
2022-08-23	30.100	31.600	30.100	30.100	24.831	2,943,442
2022-08-22	31.550	32.050	29.850	29.950	24.707	3,384,700
2022-08-19	32.250	32.600	31.600	32.450	26.769	1,907,595
2022-08-18	32.250	32.700	31.800	32.300	26.646	2,012,608
2022-08-17	33.050	33.600	31.800	32.800	27.058	3,423,300
2022-08-16	33.400	33.750	33.000	33.550	27.677	3,463,076
2022-08-15	33.250	33.700	33.050	33.450	27.594	1,532,200
2022-08-12	33.450	33.450	32.700	33.250	27.429	509,866
2022-08-11	33.250	33.300	32.700	33.000	27.223	723,440
2022-08-10	33.650	33.750	32.250	32.450	26.769	879,630
2022-08-09	33.500	34.500	33.100	33.250	27.429	1,702,928
2022-08-08	33.050	33.650	32.650	33.450	27.594	1,026,537
2022-08-05	33.150	33.400	32.500	33.300	27.471	910,229
2022-08-04	32.700	32.900	32.250	32.750	27.017	1,802,325
2022-08-03	32.400	33.550	32.250	32.700	26.976	1,300,297
2022-08-02	32.800	33.700	32.250	32.900	27.141	931,258
2022-08-01	32.950	33.600	32.750	33.200	27.388	1,321,693
2022-07-29	34.150	34.200	32.550	32.950	27.182	3,171,023
2022-07-28	33.700	34.450	33.450	34.000	28.048	2,552,765
2022-07-27	33.900	34.250	33.250	33.750	27.842	1,169,227
2022-07-26	33.700	34.450	33.600	33.900	27.966	1,401,471
2022-07-25	33.000	33.850	32.050	33.400	27.553	2,280,330
2022-07-22	33.400	33.800	33.000	33.300	27.471	1,541,080
2022-07-21	34.300	34.650	34.000	34.100	28.131	1,641,301
2022-07-20	34.900	35.100	33.950	34.250	28.254	3,075,083
2022-07-19	34.800	35.250	34.200	34.850	28.749	2,861,898
2022-07-18	35.100	35.400	34.450	35.100	28.955	2,730,893
2022-07-15	36.050	36.350	34.700	35.250	29.079	2,925,311
2022-07-14	37.700	37.950	35.800	36.500	30.110	3,296,302
2022-07-13	38.300	38.500	36.950	37.400	30.853	3,585,590
2022-07-12	37.550	39.000	37.550	38.000	31.348	1,829,854
2022-07-11	38.000	38.400	37.350	37.550	30.977	2,048,051
2022-07-08	37.850	38.100	37.100	38.000	31.348	2,314,705
2022-07-07	36.450	37.450	36.200	37.450	30.894	3,491,984
2022-07-06	36.500	37.200	36.000	36.600	30.193	1,494,044
2022-07-05	37.000	37.400	36.850	37.400	30.853	1,603,202
2022-07-04	36.900	37.200	36.300	36.700	30.275	1,408,797
2022-06-30	36.250	36.750	35.900	36.550	30.152	1,463,186
2022-06-29	36.750	37.250	35.550	35.950	29.657	2,215,432
2022-06-28	36.500	38.200	36.200	37.550	30.977	3,719,478
2022-06-27	36.000	36.700	35.250	36.400	30.028	2,933,042
2022-06-24	35.050	35.950	35.000	35.800	29.533	3,440,971
2022-06-23	34.900	35.400	34.600	35.000	28.873	2,651,798
2022-06-22	35.200	35.550	34.400	34.500	28.461	2,584,491
2022-06-21	35.000	35.450	34.400	35.400	29.203	2,467,818
2022-06-20	34.000	35.100	33.350	35.000	28.873	3,291,570
2022-06-17	34.500	34.900	33.850	34.050	28.089	5,396,343
2022-06-16	34.600	35.100	33.850	34.550	28.502	2,610,255
2022-06-15	35.000	35.100	34.450	34.600	28.543	4,237,064
2022-06-14	35.100	35.550	34.750	35.150	28.997	3,372,928
2022-06-13	35.100	35.800	35.050	35.500	29.285	2,557,526
2022-06-10	34.000	35.250	33.800	35.250	29.079	2,356,302
2022-06-09	34.750	35.300	34.250	34.650	28.584	2,134,420
2022-06-08	35.150	35.300	34.200	34.500	28.461	2,804,719
2022-06-07	34.250	35.300	33.900	35.150	28.997	4,239,835
2022-06-06	33.400	34.300	33.200	34.250	28.254	3,550,712
2022-06-02	33.550	33.950	32.550	33.400	27.553	1,834,106
2022-06-01	32.450	33.750	32.450	33.600	27.718	3,358,556

← NewerPage 18 of 21 · 1,233 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.