Tl Natural Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.590	0.620	0.590	0.590	0.590	55,000
2024-05-13	0.580	0.580	0.580	0.580	0.580	110,000
2024-05-10	0.580	0.580	0.580	0.580	0.580	115,000
2024-05-09	0.620	0.640	0.550	0.570	0.570	65,000
2024-05-08	0.690	0.690	0.580	0.620	0.620	90,000
2024-05-07	0.740	0.740	0.660	0.690	0.690	30,000
2024-05-06	0.750	0.750	0.700	0.720	0.720	110,000
2024-05-03	0.740	0.740	0.660	0.710	0.710	70,000
2024-05-02	0.750	0.750	0.710	0.710	0.710	40,000
2024-04-30	0.740	0.740	0.710	0.740	0.740	135,000
2024-04-29	0.760	0.760	0.690	0.720	0.720	565,000
2024-04-26	0.770	0.780	0.690	0.720	0.720	410,000
2024-04-25	0.740	0.790	0.710	0.770	0.770	810,000
2024-04-24	0.580	0.750	0.570	0.750	0.750	1,620,000
2024-04-23	0.465	0.560	0.460	0.530	0.530	350,000
2024-04-22	0.470	0.470	0.435	0.445	0.445	105,000
2024-04-19	0.390	0.440	0.375	0.430	0.430	335,000
2024-04-18	0.395	0.395	0.380	0.385	0.385	15,000
2024-04-17	0.400	0.400	0.380	0.380	0.380	75,000
2024-04-16	0.400	0.400	0.380	0.380	0.380	145,000
2024-04-15	0.425	0.425	0.380	0.385	0.385	60,000
2024-04-12	0.435	0.435	0.390	0.400	0.400	135,000
2024-04-11	0.415	0.415	0.395	0.400	0.400	50,000
2024-04-10	0.420	0.420	0.420	0.420	0.420	190,000
2024-04-09	0.450	0.450	0.400	0.425	0.425	120,000
2024-04-08	0.445	0.450	0.390	0.425	0.425	430,000
2024-04-05	0.435	0.435	0.405	0.430	0.430	150,000
2024-04-03	0.395	0.440	0.395	0.415	0.415	180,000
2024-04-02	0.495	0.495	0.360	0.395	0.395	720,000
2024-03-28	0.510	0.510	0.365	0.495	0.495	240,000
2024-03-27	0.500	0.530	0.495	0.495	0.495	160,000
2024-03-26	0.600	0.600	0.495	0.495	0.495	185,000
2024-03-25	0.610	0.610	0.570	0.570	0.570	15,000
2024-03-22	0.600	0.600	0.520	0.540	0.540	245,000
2024-03-21	0.600	0.600	0.580	0.580	0.580	10,000
2024-03-20	0.610	0.610	0.580	0.600	0.600	35,000
2024-03-19	0.640	0.640	0.600	0.600	0.600	70,000
2024-03-18	0.600	0.620	0.600	0.610	0.610	175,000
2024-03-15	0.600	0.600	0.570	0.570	0.570	80,000
2024-03-14	0.580	0.600	0.570	0.580	0.580	70,000
2024-03-13	0.600	0.620	0.540	0.570	0.570	685,000
2024-03-12	0.600	0.630	0.580	0.600	0.600	90,000
2024-03-11	0.640	0.650	0.500	0.580	0.580	580,000
2024-03-08	0.660	0.660	0.600	0.630	0.630	110,000
2024-03-07	0.670	0.670	0.600	0.650	0.650	70,000
2024-03-06	0.660	0.670	0.650	0.650	0.650	35,000
2024-03-05	0.680	0.680	0.670	0.670	0.670	5,000
2024-03-04	0.680	0.680	0.670	0.670	0.670	40,000
2024-03-01	0.670	0.670	0.670	0.670	0.670	0
2024-02-29	0.680	0.680	0.680	0.680	0.680	5,000
2024-02-28	0.680	0.680	0.680	0.680	0.680	5,000
2024-02-27	0.700	0.700	0.690	0.690	0.690	110,000
2024-02-26	0.680	0.700	0.680	0.690	0.690	15,000
2024-02-23	0.690	0.690	0.680	0.680	0.680	10,000
2024-02-22	0.690	0.700	0.690	0.700	0.700	75,000
2024-02-21	0.700	0.700	0.700	0.700	0.700	5,000
2024-02-20	0.700	0.700	0.680	0.690	0.690	65,000
2024-02-19	0.700	0.760	0.680	0.680	0.680	55,000
2024-02-16	0.690	0.700	0.690	0.700	0.700	40,000
2024-02-15	0.710	0.710	0.690	0.700	0.700	25,000

← NewerPage 11 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.