Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	6.140	6.210	6.050	6.090	5.990	863,000
2023-05-19	6.080	6.170	6.040	6.100	6.000	931,000
2023-05-18	6.100	6.160	6.020	6.080	5.980	1,080,000
2023-05-17	6.190	6.190	5.970	6.100	6.000	882,000
2023-05-16	6.100	6.140	6.050	6.140	6.039	976,000
2023-05-15	6.140	6.140	6.040	6.080	5.980	803,000
2023-05-12	6.100	6.140	6.040	6.100	6.000	1,048,000
2023-05-11	6.130	6.160	6.000	6.100	6.000	1,179,000
2023-05-10	6.070	6.140	6.000	6.080	5.980	814,000
2023-05-09	6.100	6.130	6.000	6.040	5.941	766,000
2023-05-08	6.100	6.130	6.050	6.100	6.000	700,000
2023-05-05	6.180	6.180	6.050	6.100	6.000	619,000
2023-05-04	6.070	6.110	6.010	6.090	5.990	732,000
2023-05-03	6.070	6.120	6.010	6.090	5.990	1,132,000
2023-05-02	6.100	6.190	5.980	6.100	6.000	1,332,000
2023-04-28	6.040	6.150	6.000	6.090	5.990	1,113,000
2023-04-27	6.080	6.150	5.940	6.070	5.970	1,670,000
2023-04-26	5.790	5.990	5.660	5.990	5.892	1,905,000
2023-04-25	5.930	5.960	5.740	5.750	5.656	1,080,000
2023-04-24	6.010	6.020	5.860	5.930	5.833	810,000
2023-04-21	5.950	6.060	5.900	5.940	5.842	1,331,000
2023-04-20	5.740	5.910	5.710	5.910	5.813	1,545,000
2023-04-19	5.730	5.880	5.700	5.790	5.695	1,575,000
2023-04-18	5.660	5.740	5.620	5.740	5.646	1,063,000
2023-04-17	5.610	5.700	5.530	5.640	5.547	1,732,000
2023-04-14	5.520	5.590	5.440	5.570	5.479	1,887,000
2023-04-13	5.380	5.470	5.290	5.470	5.380	1,159,000
2023-04-12	5.440	5.530	5.370	5.380	5.292	1,267,000
2023-04-11	5.400	5.440	5.360	5.440	5.351	827,000
2023-04-06	5.440	5.460	5.220	5.400	5.311	3,758,128
2023-04-04	5.470	5.470	5.320	5.440	5.351	1,295,000
2023-04-03	5.570	5.570	5.390	5.430	5.341	841,000
2023-03-31	5.370	5.500	5.310	5.490	5.400	1,510,000
2023-03-30	5.370	5.380	5.210	5.360	5.272	1,585,000
2023-03-29	5.300	5.340	5.180	5.270	5.183	1,165,000
2023-03-28	5.180	5.300	5.130	5.210	5.124	1,601,000
2023-03-27	5.230	5.290	5.120	5.150	5.065	764,000
2023-03-24	5.300	5.390	5.150	5.250	5.164	883,000
2023-03-23	5.420	5.420	5.210	5.300	5.213	918,000
2023-03-22	5.430	5.480	5.330	5.400	5.311	862,000
2023-03-21	5.420	5.550	5.360	5.430	5.341	1,539,000
2023-03-20	5.490	5.570	5.370	5.460	5.370	1,005,000
2023-03-17	5.480	5.560	5.430	5.470	5.380	1,558,000
2023-03-16	5.530	5.540	5.430	5.470	5.380	757,000
2023-03-15	5.500	5.550	5.380	5.520	5.429	1,145,000
2023-03-14	5.430	5.520	5.290	5.490	5.400	1,763,000
2023-03-13	5.550	5.590	5.430	5.460	5.370	1,487,000
2023-03-10	5.470	5.550	5.370	5.550	5.459	1,084,000
2023-03-09	5.610	5.730	5.500	5.500	5.410	923,000
2023-03-08	5.590	5.610	5.510	5.610	5.518	1,057,000
2023-03-07	5.550	5.610	5.510	5.560	5.469	651,000
2023-03-06	5.540	5.620	5.480	5.600	5.508	1,242,000
2023-03-03	5.530	5.530	5.440	5.520	5.429	804,000
2023-03-02	5.530	5.620	5.420	5.500	5.410	889,000
2023-03-01	5.460	5.520	5.450	5.500	5.410	1,119,000
2023-02-28	5.560	5.560	5.460	5.460	5.370	872,000
2023-02-27	5.530	5.560	5.450	5.530	5.439	688,000
2023-02-24	5.450	5.530	5.370	5.520	5.429	979,000
2023-02-23	5.490	5.490	5.430	5.450	5.361	524,000
2023-02-22	5.520	5.520	5.430	5.450	5.361	562,000

← NewerPage 15 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.