Beijing Gas Blue Sky Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.050	0.053	0.045	0.047	0.047	23,800,000
2024-05-13	0.042	0.047	0.040	0.047	0.047	12,688,000
2024-05-10	0.043	0.043	0.041	0.041	0.041	8,392,000
2024-05-09	0.040	0.042	0.039	0.041	0.041	3,016,000
2024-05-08	0.041	0.041	0.040	0.040	0.040	1,128,000
2024-05-07	0.041	0.042	0.040	0.041	0.041	4,048,000
2024-05-06	0.040	0.041	0.040	0.041	0.041	3,152,000
2024-05-03	0.041	0.041	0.039	0.041	0.041	6,248,000
2024-05-02	0.042	0.042	0.040	0.042	0.042	3,792,000
2024-04-30	0.041	0.041	0.040	0.041	0.041	2,280,000
2024-04-29	0.046	0.046	0.040	0.041	0.041	2,360,000
2024-04-26	0.041	0.043	0.041	0.043	0.043	3,072,000
2024-04-25	0.041	0.044	0.041	0.044	0.044	2,280,000
2024-04-24	0.044	0.044	0.041	0.043	0.043	4,232,000
2024-04-23	0.044	0.044	0.040	0.043	0.043	2,312,000
2024-04-22	0.040	0.044	0.040	0.042	0.042	2,432,000
2024-04-19	0.040	0.041	0.040	0.040	0.040	2,560,000
2024-04-18	0.041	0.042	0.041	0.041	0.041	4,848,000
2024-04-17	0.040	0.041	0.040	0.040	0.040	8,432,000
2024-04-16	0.039	0.040	0.038	0.039	0.039	912,000
2024-04-15	0.039	0.042	0.039	0.039	0.039	3,296,000
2024-04-12	0.041	0.041	0.040	0.040	0.040	1,312,000
2024-04-11	0.043	0.052	0.042	0.042	0.042	10,008,000
2024-04-10	0.041	0.043	0.040	0.043	0.043	2,728,000
2024-04-09	0.043	0.045	0.043	0.043	0.043	6,512,000
2024-04-08	0.040	0.043	0.040	0.043	0.043	8,656,000
2024-04-05	0.042	0.042	0.040	0.040	0.040	688,000
2024-04-03	0.042	0.043	0.041	0.042	0.042	2,352,000
2024-04-02	0.045	0.045	0.042	0.044	0.044	3,184,000
2024-03-28	0.043	0.046	0.042	0.045	0.045	2,200,000
2024-03-27	0.046	0.047	0.043	0.044	0.044	2,576,000
2024-03-26	0.048	0.049	0.047	0.047	0.047	1,280,000
2024-03-25	0.051	0.051	0.048	0.048	0.048	2,524,000
2024-03-22	0.047	0.050	0.045	0.049	0.049	5,984,000
2024-03-21	0.050	0.052	0.046	0.049	0.049	13,120,000
2024-03-20	0.043	0.055	0.043	0.050	0.050	56,384,000
2024-03-19	0.037	0.040	0.035	0.038	0.038	8,456,000
2024-03-18	0.033	0.038	0.031	0.038	0.038	11,324,000
2024-03-15	0.032	0.033	0.030	0.030	0.030	14,272,000
2024-03-14	0.032	0.033	0.032	0.032	0.032	6,488,000
2024-03-13	0.034	0.036	0.032	0.033	0.033	9,280,000
2024-03-12	0.034	0.034	0.033	0.034	0.034	5,512,000
2024-03-11	0.035	0.036	0.034	0.034	0.034	5,648,000
2024-03-08	0.035	0.035	0.035	0.035	0.035	2,688,000
2024-03-07	0.035	0.036	0.034	0.034	0.034	4,872,000
2024-03-06	0.034	0.036	0.034	0.036	0.036	4,224,000
2024-03-05	0.036	0.036	0.034	0.035	0.035	2,496,000
2024-03-04	0.035	0.036	0.034	0.035	0.035	6,040,000
2024-03-01	0.035	0.035	0.034	0.035	0.035	1,888,000
2024-02-29	0.036	0.036	0.033	0.035	0.035	5,916,000
2024-02-28	0.038	0.038	0.036	0.036	0.036	4,528,000
2024-02-27	0.039	0.039	0.037	0.038	0.038	3,472,000
2024-02-26	0.040	0.040	0.036	0.039	0.039	4,564,000
2024-02-23	0.040	0.040	0.040	0.040	0.040	0
2024-02-22	0.040	0.040	0.038	0.040	0.040	2,472,000
2024-02-21	0.039	0.041	0.038	0.040	0.040	2,096,000
2024-02-20	0.040	0.040	0.039	0.040	0.040	688,000
2024-02-19	0.044	0.044	0.039	0.040	0.040	3,488,000
2024-02-16	0.040	0.041	0.039	0.039	0.039	2,120,000
2024-02-15	0.043	0.043	0.040	0.042	0.042	1,272,000

← NewerPage 11 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.