Sino Gas Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-06-01 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-05-31 | 0.830 | 0.830 | 0.800 | 0.830 | 0.830 | 11,000 |
| 2022-05-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2022-05-27 | 0.790 | 0.830 | 0.790 | 0.830 | 0.830 | 18,000 |
| 2022-05-26 | 0.880 | 0.880 | 0.840 | 0.840 | 0.840 | 6,000 |
| 2022-05-25 | 0.980 | 0.980 | 0.790 | 0.840 | 0.840 | 46,000 |
| 2022-05-24 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-05-23 | 0.720 | 0.910 | 0.700 | 0.910 | 0.910 | 50,000 |
| 2022-05-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-05-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-05-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-05-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-05-16 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2022-05-13 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 64,000 |
| 2022-05-12 | 0.820 | 0.910 | 0.820 | 0.840 | 0.840 | 32,000 |
| 2022-05-11 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 3,000 |
| 2022-05-10 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-05-06 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-05-05 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 0 |
| 2022-05-04 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 11,000 |
| 2022-05-03 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 16,000 |
| 2022-04-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2022-04-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 17,000 |
| 2022-04-27 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 1,000 |
| 2022-04-26 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2022-04-25 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2022-04-22 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2022-04-21 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2022-04-20 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 0 |
| 2022-04-19 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2022-04-14 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2022-04-13 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,000 |
| 2022-04-12 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2022-04-11 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2022-04-08 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 5,000 |
| 2022-04-07 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 11,000 |
| 2022-04-06 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 2,000 |
| 2022-04-04 | 0.810 | 0.850 | 0.810 | 0.850 | 0.850 | 7,000 |
| 2022-04-01 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 30,000 |
| 2022-03-31 | 0.760 | 0.770 | 0.760 | 0.770 | 0.770 | 7,000 |
| 2022-03-30 | 0.840 | 0.840 | 0.820 | 0.830 | 0.830 | 20,000 |
| 2022-03-29 | 0.820 | 0.840 | 0.820 | 0.840 | 0.840 | 12,000 |
| 2022-03-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2022-03-21 | 0.850 | 0.960 | 0.850 | 0.950 | 0.950 | 12,000 |
| 2022-03-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,000 |
| 2022-03-17 | 0.970 | 0.970 | 0.940 | 0.950 | 0.950 | 113,000 |
| 2022-03-16 | 0.950 | 1.000 | 0.950 | 0.970 | 0.970 | 46,000 |
| 2022-03-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 4,000 |
| 2022-03-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2022-03-03 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2022-03-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2022-02-25 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2022-02-24 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 33,000 |
| 2022-02-23 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 11,000 |
| 2022-02-22 | 1.060 | 1.140 | 1.060 | 1.080 | 1.080 | 67,000 |
| 2022-02-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 |
| 2022-02-14 | 1.120 | 1.160 | 1.100 | 1.150 | 1.150 | 32,000 |
| 2022-02-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 13,000 |
| 2022-02-10 | 1.110 | 1.210 | 1.110 | 1.150 | 1.150 | 35,000 |
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.