Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	7.160	7.410	7.160	7.170	6.936	1,814,000
2022-05-30	6.940	7.150	6.940	7.150	6.917	2,272,000
2022-05-27	6.880	6.950	6.830	6.930	6.704	1,167,000
2022-05-26	6.870	6.870	6.640	6.830	6.607	720,000
2022-05-25	6.930	6.940	6.720	6.800	6.578	1,199,000
2022-05-24	6.870	6.940	6.760	6.880	6.656	695,000
2022-05-23	6.800	6.890	6.770	6.850	6.627	1,278,000
2022-05-20	6.780	6.860	6.710	6.820	6.598	1,722,000
2022-05-19	6.800	6.890	6.590	6.700	6.481	603,998
2022-05-18	6.890	6.940	6.700	6.760	6.540	489,000
2022-05-17	6.910	6.950	6.820	6.890	6.665	513,000
2022-05-16	7.030	7.050	6.920	6.970	6.743	823,000
2022-05-13	7.010	7.120	6.920	6.980	6.752	1,047,000
2022-05-12	6.900	6.980	6.830	6.920	6.694	832,000
2022-05-11	6.920	6.990	6.820	6.870	6.646	553,000
2022-05-10	7.000	7.130	6.860	6.920	6.694	1,002,000
2022-05-06	7.000	7.120	6.910	6.950	6.723	766,000
2022-05-05	6.950	7.030	6.920	7.000	6.772	981,000
2022-05-04	6.980	7.010	6.840	6.930	6.704	767,000
2022-05-03	7.040	7.040	6.730	6.940	6.714	735,000
2022-04-29	6.940	7.030	6.770	6.920	6.694	1,208,000
2022-04-28	6.870	6.940	6.760	6.850	6.627	1,036,000
2022-04-27	6.740	6.840	6.600	6.750	6.530	1,220,000
2022-04-26	6.750	6.850	6.680	6.730	6.511	960,000
2022-04-25	6.880	6.910	6.690	6.700	6.481	631,000
2022-04-22	6.910	7.000	6.800	6.860	6.636	548,000
2022-04-21	6.860	6.990	6.780	6.870	6.646	723,000
2022-04-20	6.890	6.910	6.750	6.860	6.636	1,221,000
2022-04-19	6.970	7.060	6.740	6.820	6.598	907,000
2022-04-14	7.020	7.100	6.890	6.920	6.694	1,058,000
2022-04-13	6.990	7.080	6.840	6.890	6.665	969,000
2022-04-12	6.890	6.960	6.780	6.930	6.704	924,000
2022-04-11	7.040	7.080	6.870	6.890	6.665	1,237,000
2022-04-08	7.050	7.190	6.920	6.990	6.762	1,154,000
2022-04-07	7.280	7.280	7.030	7.110	6.878	522,000
2022-04-06	7.200	7.390	7.170	7.230	6.994	1,707,000
2022-04-04	7.170	7.350	7.130	7.160	6.926	1,265,000
2022-04-01	7.200	7.280	6.680	7.130	6.897	2,450,000
2022-03-31	7.400	7.400	7.170	7.170	6.936	815,000
2022-03-30	7.450	7.650	7.320	7.360	7.120	1,465,000
2022-03-29	7.390	7.420	7.260	7.400	7.159	782,000
2022-03-28	7.380	7.380	7.160	7.340	7.101	1,256,000
2022-03-25	7.300	7.340	7.250	7.270	7.033	1,104,000
2022-03-24	7.150	7.270	7.100	7.270	7.033	1,338,000
2022-03-23	7.050	7.120	6.960	7.080	6.849	1,189,000
2022-03-22	6.980	7.050	6.840	6.930	6.704	1,167,000
2022-03-21	6.980	7.010	6.820	6.890	6.665	1,207,000
2022-03-18	6.890	6.910	6.760	6.860	6.636	1,139,000
2022-03-17	6.730	6.900	6.630	6.820	6.598	2,016,000
2022-03-16	6.300	6.640	6.300	6.590	6.375	2,888,000
2022-03-15	6.620	6.630	6.110	6.290	6.085	1,177,000
2022-03-14	6.950	7.020	6.550	6.610	6.394	911,000
2022-03-11	7.090	7.140	6.880	6.940	6.714	793,000
2022-03-10	6.940	7.030	6.860	7.030	6.801	1,407,000
2022-03-09	6.930	7.020	6.800	6.900	6.675	1,286,000
2022-03-08	7.050	7.050	6.830	6.890	6.665	756,000
2022-03-07	7.080	7.100	6.740	6.960	6.733	1,193,000
2022-03-04	7.230	7.330	7.010	7.080	6.849	655,000
2022-03-03	7.240	7.240	7.080	7.170	6.936	775,000
2022-03-02	7.330	7.400	7.110	7.130	6.897	1,019,000

← NewerPage 19 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.