Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	5.490	5.490	5.160	5.360	5.272	1,284,000
2023-08-16	5.460	5.500	5.330	5.330	5.243	686,000
2023-08-15	5.460	5.550	5.380	5.410	5.321	610,000
2023-08-14	5.530	5.550	5.410	5.460	5.370	651,000
2023-08-11	5.560	5.590	5.430	5.490	5.400	823,000
2023-08-10	5.630	5.630	5.520	5.520	5.429	621,000
2023-08-09	5.600	5.610	5.530	5.610	5.518	656,000
2023-08-08	5.700	5.700	5.520	5.570	5.479	522,000
2023-08-07	5.740	5.770	5.620	5.650	5.557	547,000
2023-08-04	5.740	5.760	5.660	5.700	5.606	944,000
2023-08-03	5.740	5.780	5.650	5.680	5.587	703,000
2023-08-02	5.750	5.800	5.670	5.690	5.597	668,000
2023-08-01	5.680	5.730	5.640	5.720	5.626	1,051,000
2023-07-31	5.620	5.650	5.560	5.650	5.557	1,304,000
2023-07-28	5.600	5.600	5.500	5.570	5.479	705,000
2023-07-27	5.620	5.640	5.540	5.560	5.469	770,000
2023-07-26	5.660	5.670	5.530	5.580	5.488	1,064,000
2023-07-25	5.640	5.720	5.590	5.620	5.528	1,375,000
2023-07-24	5.630	5.650	5.520	5.600	5.508	1,028,000
2023-07-21	5.640	5.690	5.560	5.600	5.508	894,000
2023-07-20	5.690	5.710	5.570	5.600	5.508	652,000
2023-07-19	5.760	5.770	5.620	5.660	5.567	1,403,000
2023-07-18	5.870	5.870	5.700	5.730	5.636	982,000
2023-07-14	5.830	5.880	5.730	5.810	5.715	1,003,000
2023-07-13	5.790	5.860	5.680	5.810	5.715	1,344,000
2023-07-12	5.760	5.790	5.640	5.780	5.685	1,689,000
2023-07-11	5.810	5.940	5.670	5.740	5.646	1,138,000
2023-07-10	5.850	5.850	5.730	5.800	5.705	609,000
2023-07-07	5.750	5.800	5.610	5.780	5.685	853,000
2023-07-06	5.790	5.880	5.660	5.720	5.626	1,232,000
2023-07-05	5.800	5.800	5.730	5.770	5.675	596,000
2023-07-04	5.850	5.950	5.740	5.790	5.695	1,057,000
2023-07-03	5.810	5.850	5.790	5.840	5.744	630,000
2023-06-30	5.740	5.820	5.620	5.790	5.695	1,388,000
2023-06-29	5.740	5.770	5.450	5.740	5.646	1,079,000
2023-06-28	5.790	5.850	5.660	5.680	5.587	1,116,000
2023-06-27	5.580	5.740	5.550	5.740	5.646	1,426,000
2023-06-26	5.550	5.610	5.430	5.580	5.488	1,575,000
2023-06-23	5.730	5.850	5.490	5.520	5.429	1,326,000
2023-06-21	5.850	5.850	5.680	5.680	5.587	510,000
2023-06-20	5.890	5.930	5.780	5.810	5.715	582,000
2023-06-19	5.930	5.980	5.870	5.890	5.793	649,000
2023-06-16	5.960	6.000	5.830	5.910	5.813	876,000
2023-06-15	5.970	6.020	5.920	5.920	5.823	575,000
2023-06-14	6.050	6.070	5.930	5.970	5.872	682,000
2023-06-13	6.070	6.150	6.000	6.000	5.902	1,222,000
2023-06-12	6.060	6.140	6.030	6.060	5.961	674,000
2023-06-09	6.050	6.070	6.020	6.050	5.951	446,000
2023-06-08	6.060	6.110	6.000	6.050	5.951	965,000
2023-06-07	6.060	6.070	6.030	6.060	5.961	614,000
2023-06-06	6.050	6.060	5.970	6.050	5.951	590,000
2023-06-05	6.050	6.070	5.990	6.050	5.951	613,974
2023-06-02	6.060	6.120	6.030	6.050	5.951	819,000
2023-06-01	6.080	6.130	6.020	6.060	5.961	1,000,000
2023-05-31	6.050	6.080	6.020	6.050	5.951	709,000
2023-05-30	6.050	6.140	6.010	6.050	5.951	1,165,000
2023-05-29	6.050	6.160	6.020	6.050	5.951	1,118,000
2023-05-25	6.050	6.120	5.990	6.080	5.980	1,894,000
2023-05-24	6.100	6.240	5.750	6.050	5.951	3,320,000
2023-05-23	6.090	6.140	6.020	6.060	5.961	444,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0300 HKD
2025-06-09	0.0200 HKD
2022-10-17	0.0300 HKD
2022-06-07	0.0800 HKD
2021-10-15	0.0300 HKD
2021-07-09	0.0700 HKD
2020-10-15	0.0200 HKD
2020-07-10	0.0500 HKD
2019-10-15	0.0200 HKD
2019-07-10	0.0700 HKD

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