China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	40.650	41.600	40.600	41.350	32.964	1,933,724
2021-12-01	39.500	41.250	39.500	40.650	32.406	5,910,481
2021-11-30	41.550	41.800	39.000	40.350	32.167	13,148,640
2021-11-29	41.650	42.200	41.350	41.650	33.203	2,325,152
2021-11-26	42.150	42.150	41.650	41.650	33.203	3,281,200
2021-11-25	42.400	43.050	41.850	42.100	33.562	5,579,983
2021-11-24	41.100	42.800	41.100	42.500	33.881	4,093,854
2021-11-23	41.100	41.550	40.600	41.500	33.084	3,786,228
2021-11-22	41.200	41.650	40.400	41.250	32.884	3,555,172
2021-11-19	39.050	40.700	39.050	39.850	31.768	2,579,330
2021-11-18	41.350	41.350	39.850	40.000	31.888	2,510,091
2021-11-17	39.200	41.950	38.700	40.550	32.326	5,684,860
2021-11-16	37.000	39.150	37.000	39.150	31.210	8,368,995
2021-11-15	37.250	37.900	37.050	37.500	29.895	3,993,339
2021-11-12	38.200	38.200	36.850	37.250	29.696	4,370,952
2021-11-11	37.650	38.000	37.000	37.450	29.855	3,732,198
2021-11-10	39.650	39.650	38.050	38.450	30.652	2,349,507
2021-11-09	39.800	39.800	39.150	39.650	31.609	1,980,732
2021-11-08	39.350	40.200	39.250	39.550	31.529	3,118,000
2021-11-05	40.050	40.550	38.950	39.250	31.290	2,092,977
2021-11-04	40.000	40.500	40.000	40.100	31.968	1,777,287
2021-11-03	40.500	40.500	39.850	40.150	32.007	2,789,567
2021-11-02	41.850	41.850	39.200	40.100	31.968	4,463,646
2021-11-01	41.800	41.950	40.550	41.150	32.805	5,380,731
2021-10-29	40.550	42.150	40.500	41.800	33.323	5,537,877
2021-10-28	40.750	41.850	40.650	40.900	32.605	2,515,596
2021-10-27	41.200	41.750	40.700	41.450	33.044	1,133,358
2021-10-26	40.950	41.700	40.350	40.800	32.526	5,440,828
2021-10-25	40.500	41.600	40.200	41.300	32.924	3,651,603
2021-10-22	40.900	40.900	39.650	40.500	32.286	1,934,011
2021-10-21	39.600	40.450	39.600	40.250	32.087	2,954,716
2021-10-20	39.250	40.400	39.050	40.100	31.968	3,146,478
2021-10-19	40.000	40.500	39.100	39.250	31.290	802,988
2021-10-18	39.400	39.850	38.150	39.500	31.489	4,003,650

← NewerPage 21 of 21 · 1,234 trading days

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.