Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	6.640	6.640	6.500	6.540	6.398	617,000
2022-08-24	6.660	6.700	6.560	6.560	6.417	661,000
2022-08-23	6.620	6.710	6.560	6.620	6.476	834,000
2022-08-22	6.680	6.680	6.560	6.590	6.447	723,000
2022-08-19	6.670	6.690	6.560	6.640	6.496	595,000
2022-08-18	6.680	6.740	6.620	6.650	6.505	709,000
2022-08-17	6.690	6.700	6.580	6.680	6.535	1,286,000
2022-08-16	6.670	6.740	6.610	6.670	6.525	833,000
2022-08-15	6.630	6.710	6.620	6.700	6.554	521,000
2022-08-12	6.710	6.770	6.620	6.680	6.535	780,000
2022-08-11	6.680	6.750	6.630	6.650	6.505	875,000
2022-08-10	6.700	6.700	6.630	6.630	6.486	777,000
2022-08-09	6.700	6.770	6.630	6.700	6.554	722,000
2022-08-08	6.780	6.780	6.640	6.700	6.554	833,000
2022-08-05	6.790	6.830	6.650	6.700	6.554	699,000
2022-08-04	6.690	6.780	6.450	6.720	6.574	1,194,000
2022-08-03	6.790	6.860	6.600	6.670	6.525	857,000
2022-08-02	6.730	6.730	6.480	6.690	6.545	673,000
2022-08-01	6.680	6.730	6.630	6.670	6.525	646,000
2022-07-29	6.740	6.770	6.680	6.720	6.574	659,000
2022-07-28	6.680	6.740	6.620	6.710	6.564	1,375,000
2022-07-27	6.740	6.770	6.650	6.690	6.545	530,000
2022-07-26	6.750	6.790	6.580	6.700	6.554	1,002,000
2022-07-25	6.650	6.780	6.650	6.700	6.554	1,377,000
2022-07-22	6.650	6.750	6.640	6.690	6.545	819,000
2022-07-21	6.630	6.680	6.580	6.650	6.505	691,000
2022-07-20	6.720	6.750	6.630	6.690	6.545	749,000
2022-07-19	6.750	6.760	6.630	6.680	6.535	949,000
2022-07-18	6.600	6.690	6.560	6.650	6.505	497,000
2022-07-15	6.700	6.810	6.620	6.650	6.505	973,000
2022-07-14	6.700	6.700	6.530	6.660	6.515	1,192,000
2022-07-13	6.870	6.950	6.650	6.650	6.505	700,000
2022-07-12	6.820	6.860	6.640	6.780	6.633	991,000
2022-07-11	6.790	6.860	6.610	6.730	6.584	884,000
2022-07-08	6.680	6.770	6.640	6.700	6.554	858,000
2022-07-07	6.660	6.710	6.590	6.650	6.505	915,000
2022-07-06	6.570	6.670	6.400	6.630	6.486	1,786,000
2022-07-05	6.670	6.700	6.490	6.540	6.398	1,263,000
2022-07-04	6.860	6.860	6.470	6.500	6.359	1,140,000
2022-06-30	6.920	7.030	6.820	6.870	6.721	1,200,000
2022-06-29	6.940	6.990	6.810	6.870	6.721	1,065,000
2022-06-28	6.910	7.040	6.870	6.910	6.760	990,000
2022-06-27	6.920	6.920	6.790	6.900	6.750	627,000
2022-06-24	6.850	6.980	6.800	6.910	6.760	1,667,000
2022-06-23	6.900	6.990	6.720	6.800	6.652	1,202,393
2022-06-22	6.840	6.920	6.660	6.800	6.652	1,057,000
2022-06-21	6.690	6.770	6.540	6.740	6.593	1,184,000
2022-06-20	6.480	6.630	6.400	6.630	6.486	1,542,000
2022-06-17	6.490	6.590	6.310	6.460	6.320	1,252,000
2022-06-16	6.880	6.880	6.350	6.430	6.290	1,144,000
2022-06-15	7.010	7.010	6.740	6.820	6.672	548,000
2022-06-14	6.990	7.080	6.830	6.920	6.770	804,000
2022-06-13	7.070	7.070	6.790	6.890	6.740	594,000
2022-06-10	7.090	7.170	7.020	7.060	6.906	1,210,124
2022-06-09	7.080	7.080	6.930	7.050	6.897	607,000
2022-06-08	7.150	7.240	7.020	7.060	6.906	710,000
2022-06-07	7.190	7.200	7.000	7.110	6.955	830,000
2022-06-06	7.270	7.290	7.070	7.200	6.965	751,000
2022-06-02	7.270	7.270	7.100	7.200	6.965	861,000
2022-06-01	7.280	7.280	7.050	7.200	6.965	1,310,000

← NewerPage 18 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.