Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	5.470	5.530	5.420	5.480	5.390	996,000
2023-02-20	5.500	5.500	5.410	5.440	5.351	741,000
2023-02-17	5.430	5.440	5.370	5.420	5.331	642,000
2023-02-16	5.390	5.450	5.340	5.400	5.311	3,273,000
2023-02-15	5.400	5.440	5.240	5.370	5.282	2,354,000
2023-02-14	5.370	5.430	5.330	5.370	5.282	707,000
2023-02-13	5.520	5.520	5.340	5.370	5.282	998,000
2023-02-10	5.480	5.480	5.380	5.450	5.361	1,329,572
2023-02-09	5.470	5.500	5.380	5.410	5.321	1,322,000
2023-02-08	5.490	5.490	5.400	5.410	5.321	666,000
2023-02-07	5.470	5.560	5.380	5.450	5.361	978,000
2023-02-06	5.540	5.570	5.350	5.470	5.380	567,000
2023-02-03	5.700	5.710	5.460	5.540	5.449	602,000
2023-02-02	5.750	5.780	5.670	5.730	5.636	1,265,000
2023-02-01	5.710	5.730	5.630	5.680	5.587	993,000
2023-01-31	5.700	5.730	5.590	5.650	5.557	777,000
2023-01-30	5.960	5.960	5.640	5.700	5.606	1,130,000
2023-01-27	5.750	5.870	5.620	5.870	5.774	1,318,000
2023-01-26	5.650	5.740	5.550	5.660	5.567	1,379,000
2023-01-20	5.650	5.720	5.460	5.600	5.508	1,360,128
2023-01-19	5.630	5.650	5.520	5.560	5.469	782,000
2023-01-18	5.450	5.610	5.310	5.550	5.459	1,930,000
2023-01-17	5.710	5.760	5.420	5.450	5.361	1,403,000
2023-01-16	5.750	5.750	5.570	5.620	5.528	1,061,000
2023-01-13	5.690	5.700	5.550	5.660	5.567	1,823,000
2023-01-12	5.740	5.740	5.520	5.590	5.498	1,056,000
2023-01-11	5.710	5.710	5.610	5.690	5.597	700,000
2023-01-10	5.830	5.900	5.710	5.710	5.616	834,000
2023-01-09	5.900	5.900	5.740	5.770	5.675	663,000
2023-01-06	5.850	5.950	5.760	5.850	5.754	1,162,000
2023-01-05	5.870	5.930	5.780	5.860	5.764	991,000
2023-01-04	5.920	5.970	5.750	5.870	5.774	1,348,000
2023-01-03	5.980	6.060	5.830	5.880	5.783	687,000
2022-12-30	6.030	6.070	5.850	5.910	5.813	738,000
2022-12-29	5.900	5.950	5.800	5.930	5.833	914,000
2022-12-28	5.980	6.050	5.860	5.890	5.793	824,000
2022-12-23	6.000	6.000	5.830	5.940	5.842	500,000
2022-12-22	5.880	5.970	5.800	5.910	5.813	1,532,000
2022-12-21	6.020	6.020	5.830	5.880	5.783	744,000
2022-12-20	5.980	6.040	5.840	5.920	5.823	1,109,000
2022-12-19	5.940	5.980	5.790	5.930	5.833	944,000
2022-12-16	5.960	6.000	5.780	5.850	5.754	1,105,000
2022-12-15	5.840	5.910	5.730	5.860	5.764	1,009,000
2022-12-14	5.800	5.900	5.710	5.840	5.744	964,000
2022-12-13	5.730	5.760	5.510	5.760	5.665	1,348,600
2022-12-12	5.700	5.760	5.570	5.630	5.538	1,490,000
2022-12-09	5.540	5.650	5.490	5.610	5.518	1,811,000
2022-12-08	5.540	5.580	5.390	5.510	5.420	1,964,000
2022-12-07	5.510	5.600	5.400	5.460	5.370	1,984,000
2022-12-06	5.540	5.610	5.360	5.510	5.420	1,257,000
2022-12-05	5.620	5.640	5.450	5.540	5.449	1,318,002
2022-12-02	5.880	5.890	5.490	5.550	5.459	1,037,002
2022-12-01	5.820	5.840	5.700	5.820	5.724	1,054,001
2022-11-30	5.780	5.850	5.640	5.770	5.675	1,760,000
2022-11-29	5.700	5.830	5.600	5.720	5.626	838,000
2022-11-28	5.810	5.820	5.640	5.700	5.606	1,406,000
2022-11-25	5.760	5.840	5.650	5.710	5.616	1,154,000
2022-11-24	5.640	5.740	5.630	5.690	5.597	1,113,000
2022-11-23	5.720	5.770	5.530	5.640	5.547	930,000
2022-11-22	5.640	5.720	5.570	5.640	5.547	1,116,000

← NewerPage 16 of 21 · 1,233 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.