Beijing Gas Blue Sky Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.029	0.030	0.029	0.029	0.029	880,000
2024-08-08	0.030	0.030	0.029	0.029	0.029	584,000
2024-08-07	0.028	0.029	0.028	0.029	0.029	1,272,000
2024-08-06	0.029	0.029	0.028	0.028	0.028	312,000
2024-08-05	0.030	0.030	0.028	0.030	0.030	2,432,000
2024-08-02	0.030	0.030	0.028	0.029	0.029	584,000
2024-08-01	0.031	0.031	0.029	0.030	0.030	5,512,000
2024-07-31	0.030	0.032	0.028	0.031	0.031	13,120,000
2024-07-30	0.029	0.030	0.028	0.029	0.029	8,976,000
2024-07-29	0.029	0.031	0.028	0.031	0.031	2,680,000
2024-07-26	0.030	0.030	0.029	0.029	0.029	4,760,000
2024-07-25	0.030	0.032	0.029	0.031	0.031	10,656,000
2024-07-24	0.032	0.032	0.030	0.031	0.031	11,184,000
2024-07-23	0.034	0.034	0.032	0.032	0.032	2,160,000
2024-07-22	0.033	0.033	0.032	0.033	0.033	5,352,000
2024-07-19	0.033	0.036	0.033	0.034	0.034	8,984,000
2024-07-18	0.034	0.037	0.034	0.035	0.035	3,168,000
2024-07-17	0.035	0.036	0.035	0.036	0.036	3,320,000
2024-07-16	0.036	0.037	0.035	0.037	0.037	5,560,000
2024-07-15	0.038	0.038	0.037	0.037	0.037	2,624,000
2024-07-12	0.038	0.039	0.036	0.037	0.037	7,544,000
2024-07-11	0.036	0.037	0.035	0.037	0.037	4,448,000
2024-07-10	0.035	0.038	0.035	0.035	0.035	2,776,000
2024-07-09	0.036	0.037	0.036	0.036	0.036	616,000
2024-07-08	0.038	0.038	0.035	0.036	0.036	1,392,000
2024-07-05	0.039	0.039	0.035	0.035	0.035	5,608,000
2024-07-04	0.038	0.038	0.037	0.037	0.037	1,288,000
2024-07-03	0.040	0.040	0.038	0.038	0.038	24,000
2024-07-02	0.038	0.038	0.037	0.038	0.038	3,112,000
2024-06-28	0.037	0.039	0.036	0.039	0.039	5,288,000
2024-06-27	0.038	0.038	0.037	0.037	0.037	520,000
2024-06-26	0.038	0.042	0.038	0.040	0.040	3,760,000
2024-06-25	0.039	0.039	0.038	0.038	0.038	288,000
2024-06-24	0.039	0.039	0.037	0.039	0.039	272,000
2024-06-21	0.040	0.040	0.038	0.038	0.038	1,616,000
2024-06-20	0.038	0.040	0.038	0.038	0.038	11,312,000
2024-06-19	0.039	0.039	0.038	0.038	0.038	1,448,000
2024-06-18	0.039	0.039	0.038	0.039	0.039	504,000
2024-06-17	0.039	0.039	0.038	0.038	0.038	280,000
2024-06-14	0.040	0.040	0.038	0.038	0.038	848,000
2024-06-13	0.039	0.040	0.039	0.039	0.039	2,744,000
2024-06-12	0.041	0.041	0.039	0.041	0.041	4,184,000
2024-06-11	0.042	0.042	0.040	0.041	0.041	2,864,000
2024-06-07	0.041	0.042	0.040	0.042	0.042	1,264,000
2024-06-06	0.041	0.041	0.039	0.041	0.041	2,136,000
2024-06-05	0.040	0.042	0.039	0.039	0.039	5,568,000
2024-06-04	0.040	0.040	0.040	0.040	0.040	3,712,000
2024-06-03	0.043	0.043	0.040	0.040	0.040	2,336,000
2024-05-31	0.039	0.043	0.039	0.041	0.041	4,097,000
2024-05-30	0.040	0.040	0.040	0.040	0.040	2,448,000
2024-05-29	0.041	0.041	0.040	0.040	0.040	4,360,000
2024-05-28	0.040	0.041	0.040	0.041	0.041	3,136,000
2024-05-27	0.043	0.043	0.041	0.042	0.042	6,424,000
2024-05-24	0.042	0.043	0.041	0.043	0.043	2,272,000
2024-05-23	0.043	0.044	0.042	0.043	0.043	2,240,000
2024-05-22	0.044	0.044	0.043	0.043	0.043	3,296,000
2024-05-21	0.045	0.045	0.044	0.044	0.044	4,312,000
2024-05-20	0.045	0.046	0.044	0.045	0.045	6,800,000
2024-05-17	0.047	0.048	0.045	0.046	0.046	5,880,000
2024-05-16	0.045	0.047	0.045	0.046	0.046	4,616,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.