Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	5.650	5.660	5.450	5.640	5.547	707,000
2022-11-18	5.810	5.850	5.630	5.680	5.587	1,139,000
2022-11-17	5.790	5.790	5.600	5.720	5.626	1,041,000
2022-11-16	5.730	5.800	5.620	5.710	5.616	1,183,000
2022-11-15	5.600	5.680	5.550	5.660	5.567	1,429,999
2022-11-14	5.550	5.620	5.460	5.560	5.469	1,576,000
2022-11-11	5.360	5.480	5.210	5.480	5.390	2,025,000
2022-11-10	5.540	5.540	5.310	5.360	5.272	546,000
2022-11-09	5.540	5.560	5.430	5.490	5.400	914,001
2022-11-08	5.520	5.530	5.310	5.450	5.361	1,343,999
2022-11-07	5.360	5.470	5.320	5.410	5.321	1,661,001
2022-11-04	5.640	5.720	5.350	5.360	5.272	1,255,000
2022-11-03	5.700	5.780	5.450	5.510	5.420	723,000
2022-11-02	5.770	5.800	5.540	5.630	5.538	584,000
2022-11-01	5.900	5.930	5.620	5.710	5.616	876,000
2022-10-31	5.870	5.930	5.750	5.840	5.744	1,123,000
2022-10-28	5.740	5.800	5.660	5.770	5.675	1,320,000
2022-10-27	5.610	5.680	5.540	5.660	5.567	1,336,000
2022-10-26	5.460	5.590	5.400	5.580	5.488	2,231,000
2022-10-25	5.440	5.500	4.920	5.380	5.292	3,057,000
2022-10-24	5.630	5.640	5.440	5.510	5.420	520,000
2022-10-21	5.640	5.670	5.550	5.610	5.518	545,000
2022-10-20	5.610	5.670	5.550	5.580	5.488	1,086,000
2022-10-19	5.570	5.600	5.520	5.580	5.488	578,000
2022-10-18	5.590	5.640	5.510	5.600	5.508	857,000
2022-10-17	5.550	5.600	5.440	5.530	5.439	714,000
2022-10-14	5.570	5.620	5.460	5.540	5.420	995,000
2022-10-13	5.600	5.600	5.410	5.480	5.361	764,000
2022-10-12	5.660	5.660	5.490	5.520	5.400	505,000
2022-10-11	5.560	5.670	5.500	5.630	5.508	938,000
2022-10-10	5.880	5.880	5.590	5.630	5.508	595,000
2022-10-07	5.940	6.070	5.880	5.880	5.752	969,000
2022-10-06	5.810	5.920	5.810	5.920	5.791	1,002,000
2022-10-05	5.800	5.850	5.740	5.810	5.684	1,225,000
2022-10-03	5.720	5.820	5.640	5.750	5.625	1,454,000
2022-09-30	5.660	5.800	5.360	5.650	5.527	2,012,000
2022-09-29	5.710	5.740	5.460	5.620	5.498	895,000
2022-09-28	5.790	5.840	5.610	5.660	5.537	1,057,530
2022-09-27	5.880	5.940	5.710	5.760	5.635	977,000
2022-09-26	5.950	5.950	5.790	5.820	5.693	747,470
2022-09-23	6.010	6.060	5.900	5.950	5.821	858,000
2022-09-22	6.080	6.140	5.960	5.970	5.840	444,000
2022-09-21	6.140	6.140	5.990	6.100	5.967	685,000
2022-09-20	6.160	6.160	6.060	6.130	5.997	642,000
2022-09-19	6.130	6.240	6.090	6.130	5.997	953,000
2022-09-16	6.090	6.170	6.020	6.120	5.987	1,238,000
2022-09-15	6.110	6.170	6.010	6.070	5.938	886,000
2022-09-14	6.050	6.190	5.910	6.080	5.948	1,787,000
2022-09-13	6.000	6.090	5.970	6.050	5.918	730,998
2022-09-09	6.010	6.070	5.990	6.060	5.928	494,000
2022-09-08	6.130	6.140	6.010	6.030	5.899	697,000
2022-09-07	6.040	6.100	5.950	6.080	5.948	722,000
2022-09-06	6.170	6.180	6.030	6.040	5.909	733,000
2022-09-05	6.270	6.290	6.130	6.130	5.997	577,000
2022-09-02	6.430	6.430	6.230	6.260	6.124	583,000
2022-09-01	6.480	6.490	6.350	6.350	6.212	358,000
2022-08-31	6.490	6.570	6.360	6.440	6.300	877,000
2022-08-30	6.530	6.570	6.440	6.440	6.300	661,000
2022-08-29	6.550	6.610	6.490	6.500	6.359	649,000
2022-08-26	6.600	6.690	6.560	6.600	6.456	1,177,000

← NewerPage 17 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.