Sino Gas Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.400	0.410	0.400	0.410	0.410	5,000
2024-02-14	0.405	0.405	0.405	0.405	0.405	0
2024-02-09	0.405	0.405	0.405	0.405	0.405	0
2024-02-08	0.405	0.405	0.405	0.405	0.405	0
2024-02-07	0.405	0.405	0.405	0.405	0.405	1,000
2024-02-06	0.405	0.405	0.405	0.405	0.405	15,000
2024-02-05	0.485	0.485	0.485	0.485	0.485	0
2024-02-02	0.485	0.485	0.485	0.485	0.485	0
2024-02-01	0.485	0.485	0.485	0.485	0.485	0
2024-01-31	0.485	0.485	0.485	0.485	0.485	0
2024-01-30	0.485	0.485	0.485	0.485	0.485	0
2024-01-29	0.485	0.485	0.485	0.485	0.485	0
2024-01-26	0.425	0.500	0.425	0.490	0.490	11,000
2024-01-25	0.490	0.490	0.490	0.490	0.490	40,000
2024-01-24	0.460	0.460	0.460	0.460	0.460	0
2024-01-23	0.460	0.460	0.460	0.460	0.460	0
2024-01-22	0.460	0.460	0.460	0.460	0.460	0
2024-01-19	0.460	0.460	0.460	0.460	0.460	0
2024-01-18	0.460	0.460	0.460	0.460	0.460	0
2024-01-17	0.485	0.485	0.460	0.460	0.460	26,000
2024-01-16	0.470	0.470	0.470	0.470	0.470	0
2024-01-15	0.445	0.445	0.445	0.445	0.445	0
2024-01-12	0.445	0.445	0.445	0.445	0.445	0
2024-01-11	0.445	0.445	0.445	0.445	0.445	0
2024-01-10	0.445	0.445	0.445	0.445	0.445	0
2024-01-09	0.445	0.445	0.445	0.445	0.445	2,000
2024-01-08	0.510	0.510	0.450	0.450	0.450	83,000
2024-01-05	0.550	0.550	0.550	0.550	0.550	0
2024-01-04	0.420	0.690	0.420	0.550	0.550	1,019,000
2024-01-03	0.365	0.365	0.365	0.365	0.365	0
2024-01-02	0.365	0.365	0.365	0.365	0.365	0
2023-12-29	0.365	0.365	0.365	0.365	0.365	0
2023-12-28	0.365	0.365	0.365	0.365	0.365	0
2023-12-27	0.365	0.365	0.365	0.365	0.365	0
2023-12-22	0.365	0.365	0.365	0.365	0.365	159,000
2023-12-21	0.365	0.365	0.365	0.365	0.365	1,000
2023-12-20	0.365	0.365	0.365	0.365	0.365	0
2023-12-19	0.365	0.365	0.365	0.365	0.365	0
2023-12-18	0.365	0.365	0.365	0.365	0.365	0
2023-12-15	0.365	0.365	0.365	0.365	0.365	0
2023-12-14	0.365	0.365	0.365	0.365	0.365	0
2023-12-13	0.375	0.375	0.375	0.375	0.375	0
2023-12-12	0.375	0.375	0.375	0.375	0.375	0
2023-12-11	0.375	0.375	0.375	0.375	0.375	0
2023-12-08	0.375	0.375	0.375	0.375	0.375	0
2023-12-07	0.375	0.375	0.375	0.375	0.375	0
2023-12-06	0.375	0.375	0.375	0.375	0.375	0
2023-12-05	0.375	0.375	0.375	0.375	0.375	0
2023-12-04	0.375	0.375	0.375	0.375	0.375	0
2023-12-01	0.375	0.375	0.375	0.375	0.375	0
2023-11-30	0.375	0.375	0.375	0.375	0.375	0
2023-11-29	0.375	0.375	0.375	0.375	0.375	0
2023-11-28	0.375	0.375	0.375	0.375	0.375	5,000
2023-11-27	0.370	0.370	0.360	0.360	0.360	4,000
2023-11-24	0.370	0.370	0.370	0.370	0.370	0
2023-11-23	0.370	0.370	0.370	0.370	0.370	0
2023-11-22	0.370	0.370	0.370	0.370	0.370	0
2023-11-21	0.370	0.370	0.370	0.370	0.370	0
2023-11-20	0.370	0.370	0.370	0.370	0.370	41,000
2023-11-17	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 12 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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