China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	35.350	35.550	33.900	34.600	27.583	9,903,750
2022-02-28	36.350	36.700	35.850	35.850	28.579	10,694,980
2022-02-25	36.650	37.650	36.400	37.050	29.536	4,803,993
2022-02-24	35.700	37.300	35.700	36.850	29.377	3,994,172
2022-02-23	37.000	37.300	35.650	36.400	29.018	3,529,581
2022-02-22	39.900	39.900	37.050	37.500	29.895	3,840,764
2022-02-21	39.750	40.400	39.750	39.900	31.808	1,849,240
2022-02-18	40.050	40.600	39.700	40.150	32.007	1,638,266
2022-02-17	40.000	40.200	39.400	40.050	31.928	3,077,600
2022-02-16	40.000	40.150	39.450	39.700	31.649	1,545,931
2022-02-15	39.450	40.150	39.200	39.500	31.489	3,811,658
2022-02-14	39.700	39.900	38.900	39.050	31.131	1,597,412
2022-02-11	41.000	41.000	39.150	39.700	31.649	2,084,456
2022-02-10	40.050	40.350	39.550	40.100	31.968	1,359,009
2022-02-09	40.300	40.800	39.600	40.050	31.928	3,654,149
2022-02-08	39.650	39.700	38.950	39.550	31.529	832,945
2022-02-07	38.850	39.750	38.850	39.650	31.609	1,641,401
2022-02-04	40.450	40.450	38.900	39.100	31.170	2,252,654
2022-01-31	39.000	39.700	38.900	39.000	31.091	1,246,820
2022-01-28	39.500	39.500	38.050	38.400	30.612	1,672,983
2022-01-27	39.550	39.600	38.000	38.850	30.971	1,142,526
2022-01-26	40.200	40.200	39.250	39.350	31.370	1,489,036
2022-01-25	40.750	40.750	39.300	39.850	31.768	1,242,573
2022-01-24	41.650	41.700	40.150	40.300	32.127	612,571
2022-01-21	39.950	41.500	39.750	41.100	32.765	2,184,869
2022-01-20	40.200	40.450	39.300	39.950	31.848	3,795,309
2022-01-19	41.750	41.750	40.100	40.300	32.127	2,789,979
2022-01-18	42.100	42.100	41.000	41.500	33.084	1,366,226
2022-01-17	42.500	42.500	41.150	41.850	33.363	1,484,372
2022-01-14	43.300	43.300	41.100	42.050	33.522	4,292,128
2022-01-13	43.800	44.250	42.750	43.100	34.359	2,149,859
2022-01-12	43.500	44.300	43.000	43.100	34.359	2,530,360
2022-01-11	43.900	44.050	42.350	42.700	34.040	1,971,223
2022-01-10	43.350	44.650	42.950	43.900	34.997	1,417,536
2022-01-07	43.750	44.400	43.000	43.400	34.598	2,027,602
2022-01-06	45.000	45.000	43.000	43.750	34.877	2,453,285
2022-01-05	43.600	45.150	43.400	45.000	35.874	1,344,433
2022-01-04	44.100	45.150	43.150	43.800	34.917	889,005
2022-01-03	44.050	44.450	44.000	44.100	35.156	324,933
2021-12-31	44.150	44.750	43.950	44.050	35.116	615,894
2021-12-30	44.600	45.850	44.150	44.150	35.196	1,355,688
2021-12-29	45.200	45.200	44.000	44.400	35.396	418,381
2021-12-28	44.400	44.600	43.750	44.350	35.356	883,067
2021-12-24	43.150	44.000	43.150	44.000	35.077	2,014,084
2021-12-23	43.150	43.800	42.950	43.150	34.399	2,398,189
2021-12-22	42.800	43.850	42.600	43.400	34.598	1,196,064
2021-12-21	41.950	43.850	41.900	42.800	34.120	1,805,486
2021-12-20	42.900	42.900	42.000	42.650	34.000	2,269,105
2021-12-17	42.300	43.000	42.150	42.950	34.240	1,935,690
2021-12-16	41.300	43.500	41.300	42.500	33.881	1,893,184
2021-12-15	42.850	42.850	41.550	42.350	33.761	2,957,799
2021-12-14	43.400	43.500	41.750	42.450	33.841	1,571,024
2021-12-13	41.550	43.300	41.550	42.200	33.642	2,556,985
2021-12-10	41.750	42.800	41.500	41.550	33.124	3,155,669
2021-12-09	40.850	42.200	40.850	41.400	33.004	2,603,643
2021-12-08	40.150	40.650	39.500	40.450	32.247	1,135,375
2021-12-07	38.800	40.300	38.300	40.150	32.007	2,309,742
2021-12-06	40.000	40.700	38.600	38.600	30.772	3,775,171
2021-12-03	42.300	42.400	40.650	41.400	33.004	3,796,994
2021-12-02	40.650	41.600	40.600	41.350	32.964	1,933,724

← NewerPage 20 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.