Sino Gas Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.420	0.420	0.420	0.420	0.420	0
2023-08-18	0.415	0.415	0.415	0.415	0.415	0
2023-08-17	0.415	0.415	0.415	0.415	0.415	0
2023-08-16	0.415	0.415	0.415	0.415	0.415	0
2023-08-15	0.415	0.415	0.415	0.415	0.415	0
2023-08-14	0.415	0.415	0.415	0.415	0.415	0
2023-08-11	0.415	0.415	0.415	0.415	0.415	0
2023-08-10	0.415	0.415	0.415	0.415	0.415	0
2023-08-09	0.415	0.415	0.415	0.415	0.415	0
2023-08-08	0.415	0.415	0.415	0.415	0.415	0
2023-08-07	0.415	0.415	0.415	0.415	0.415	0
2023-08-04	0.400	0.415	0.400	0.415	0.415	1,000
2023-08-03	0.500	0.500	0.500	0.500	0.500	10,000
2023-08-02	0.500	0.500	0.500	0.500	0.500	0
2023-08-01	0.500	0.500	0.500	0.500	0.500	2,000
2023-07-31	0.500	0.500	0.500	0.500	0.500	0
2023-07-28	0.500	0.500	0.500	0.500	0.500	18,000
2023-07-27	0.495	1.000	0.495	0.620	0.620	40,000
2023-07-26	0.495	0.495	0.495	0.495	0.495	13,000
2023-07-25	0.495	0.495	0.495	0.495	0.495	0
2023-07-24	0.495	0.495	0.495	0.495	0.495	0
2023-07-21	0.495	0.495	0.495	0.495	0.495	0
2023-07-20	0.495	0.495	0.495	0.495	0.495	0
2023-07-19	0.495	0.495	0.495	0.495	0.495	0
2023-07-18	0.495	0.495	0.495	0.495	0.495	0
2023-07-14	0.495	0.495	0.495	0.495	0.495	20,000
2023-07-13	0.540	0.540	0.490	0.500	0.500	4,000
2023-07-12	0.550	0.550	0.550	0.550	0.550	0
2023-07-11	0.550	0.550	0.550	0.550	0.550	0
2023-07-10	0.550	0.550	0.550	0.550	0.550	0
2023-07-07	0.550	0.550	0.550	0.550	0.550	0
2023-07-06	0.550	0.550	0.550	0.550	0.550	0
2023-07-05	0.550	0.550	0.550	0.550	0.550	0
2023-07-04	0.550	0.550	0.550	0.550	0.550	0
2023-07-03	0.550	0.550	0.550	0.550	0.550	0
2023-06-30	0.550	0.550	0.550	0.550	0.550	0
2023-06-29	0.550	0.550	0.550	0.550	0.550	0
2023-06-28	0.550	0.550	0.550	0.550	0.550	0
2023-06-27	0.550	0.550	0.550	0.550	0.550	0
2023-06-26	0.550	0.550	0.550	0.550	0.550	4,000
2023-06-23	0.600	0.600	0.600	0.600	0.600	0
2023-06-21	0.600	0.600	0.600	0.600	0.600	0
2023-06-20	0.600	0.600	0.600	0.600	0.600	38,000
2023-06-19	0.650	0.650	0.530	0.650	0.650	2,000
2023-06-16	0.650	0.650	0.650	0.650	0.650	0
2023-06-15	0.650	0.650	0.650	0.650	0.650	0
2023-06-14	0.530	0.650	0.530	0.650	0.650	4,000
2023-06-13	0.530	0.530	0.530	0.530	0.530	0
2023-06-12	0.530	0.530	0.530	0.530	0.530	0
2023-06-09	0.510	0.530	0.510	0.530	0.530	2,000
2023-06-08	0.550	0.550	0.510	0.510	0.510	40,000
2023-06-07	0.600	0.600	0.600	0.600	0.600	0
2023-06-06	0.600	0.600	0.600	0.600	0.600	0
2023-06-05	0.600	0.600	0.600	0.600	0.600	10,000
2023-06-02	0.680	0.680	0.680	0.680	0.680	0
2023-06-01	0.680	0.680	0.680	0.680	0.680	0
2023-05-31	0.680	0.680	0.680	0.680	0.680	0
2023-05-30	0.680	0.680	0.680	0.680	0.680	0
2023-05-29	0.680	0.680	0.680	0.680	0.680	0
2023-05-25	0.740	0.740	0.740	0.740	0.740	0

← NewerPage 14 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.