Beijing Gas Blue Sky Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.040	0.041	0.039	0.040	0.040	3,976,000
2024-11-06	0.039	0.042	0.039	0.040	0.040	5,352,000
2024-11-05	0.039	0.041	0.039	0.040	0.040	3,864,000
2024-11-04	0.038	0.039	0.038	0.039	0.039	112,000
2024-11-01	0.037	0.039	0.037	0.039	0.039	2,328,000
2024-10-31	0.038	0.039	0.037	0.038	0.038	1,952,000
2024-10-30	0.036	0.038	0.036	0.038	0.038	2,520,000
2024-10-29	0.036	0.038	0.035	0.037	0.037	3,688,000
2024-10-28	0.036	0.036	0.036	0.036	0.036	2,424,000
2024-10-25	0.036	0.037	0.035	0.036	0.036	2,008,000
2024-10-24	0.036	0.037	0.035	0.036	0.036	3,424,000
2024-10-23	0.038	0.038	0.036	0.037	0.037	10,680,000
2024-10-22	0.036	0.037	0.035	0.036	0.036	3,016,000
2024-10-21	0.036	0.038	0.035	0.037	0.037	5,448,000
2024-10-18	0.036	0.038	0.034	0.038	0.038	12,496,000
2024-10-17	0.038	0.038	0.035	0.035	0.035	9,000,000
2024-10-16	0.035	0.039	0.035	0.037	0.037	9,784,000
2024-10-15	0.037	0.038	0.035	0.038	0.038	7,736,000
2024-10-14	0.040	0.040	0.036	0.037	0.037	10,928,000
2024-10-10	0.037	0.040	0.036	0.040	0.040	24,800,000
2024-10-09	0.041	0.041	0.035	0.036	0.036	26,720,000
2024-10-08	0.048	0.048	0.040	0.042	0.042	28,548,575
2024-10-07	0.049	0.050	0.046	0.048	0.048	28,408,000
2024-10-04	0.051	0.051	0.046	0.049	0.049	57,624,000
2024-10-03	0.047	0.052	0.043	0.051	0.051	63,200,000
2024-10-02	0.040	0.046	0.037	0.045	0.045	82,504,000
2024-09-30	0.033	0.039	0.030	0.035	0.035	52,304,000
2024-09-27	0.028	0.032	0.028	0.031	0.031	37,808,000
2024-09-26	0.027	0.028	0.026	0.027	0.027	11,336,000
2024-09-25	0.027	0.029	0.027	0.028	0.028	10,024,000
2024-09-24	0.027	0.027	0.025	0.026	0.026	8,112,000
2024-09-23	0.030	0.030	0.026	0.027	0.027	10,504,000
2024-09-20	0.026	0.028	0.026	0.028	0.028	13,240,000
2024-09-19	0.027	0.027	0.026	0.026	0.026	4,472,000
2024-09-17	0.026	0.027	0.025	0.026	0.026	7,032,000
2024-09-16	0.027	0.029	0.025	0.027	0.027	6,144,000
2024-09-13	0.026	0.027	0.025	0.027	0.027	6,216,000
2024-09-12	0.026	0.026	0.025	0.025	0.025	12,416,000
2024-09-11	0.026	0.027	0.025	0.026	0.026	6,664,000
2024-09-10	0.026	0.027	0.026	0.026	0.026	6,528,000
2024-09-09	0.025	0.026	0.025	0.026	0.026	4,048,000
2024-09-05	0.025	0.026	0.025	0.026	0.026	3,024,000
2024-09-04	0.025	0.026	0.025	0.026	0.026	4,159,000
2024-09-03	0.027	0.027	0.026	0.026	0.026	4,272,000
2024-09-02	0.028	0.028	0.027	0.027	0.027	2,728,000
2024-08-30	0.027	0.029	0.026	0.028	0.028	9,480,000
2024-08-29	0.027	0.027	0.025	0.026	0.026	5,984,000
2024-08-28	0.026	0.027	0.025	0.027	0.027	7,328,000
2024-08-27	0.026	0.027	0.025	0.026	0.026	17,920,000
2024-08-26	0.028	0.028	0.027	0.027	0.027	9,512,000
2024-08-23	0.027	0.028	0.026	0.027	0.027	8,688,000
2024-08-22	0.027	0.028	0.027	0.027	0.027	4,708,000
2024-08-21	0.028	0.028	0.027	0.027	0.027	3,312,000
2024-08-20	0.028	0.029	0.028	0.028	0.028	2,760,000
2024-08-19	0.028	0.029	0.028	0.028	0.028	10,216,000
2024-08-16	0.028	0.029	0.027	0.029	0.029	3,776,000
2024-08-15	0.029	0.029	0.027	0.029	0.029	5,088,000
2024-08-14	0.029	0.029	0.028	0.029	0.029	1,032,000
2024-08-13	0.029	0.029	0.028	0.029	0.029	1,664,000
2024-08-12	0.028	0.029	0.028	0.029	0.029	520,000

← NewerPage 9 of 21 · 1,233 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.