Tl Natural Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.270	0.275	0.270	0.270	0.270	370,000
2022-03-01	0.290	0.290	0.265	0.275	0.275	275,000
2022-02-28	0.290	0.295	0.290	0.290	0.290	60,000
2022-02-25	0.270	0.290	0.265	0.290	0.290	230,000
2022-02-24	0.285	0.285	0.260	0.280	0.280	450,000
2022-02-23	0.295	0.295	0.285	0.285	0.285	120,000
2022-02-22	0.285	0.285	0.275	0.280	0.280	660,000
2022-02-21	0.295	0.300	0.290	0.295	0.295	555,000
2022-02-18	0.290	0.300	0.280	0.295	0.295	245,000
2022-02-17	0.295	0.300	0.280	0.290	0.290	255,000
2022-02-16	0.305	0.305	0.270	0.300	0.300	585,000
2022-02-15	0.315	0.330	0.310	0.315	0.315	705,000
2022-02-14	0.305	0.310	0.300	0.310	0.310	460,000
2022-02-11	0.295	0.360	0.295	0.315	0.315	410,000
2022-02-10	0.300	0.315	0.295	0.310	0.310	445,000
2022-02-09	0.305	0.335	0.300	0.315	0.315	1,575,000
2022-02-08	0.305	0.305	0.285	0.295	0.295	710,000
2022-02-07	0.290	0.325	0.290	0.305	0.305	985,000
2022-02-04	0.270	0.335	0.270	0.305	0.305	3,665,000
2022-01-31	0.285	0.285	0.211	0.270	0.270	15,955,000
2022-01-28	0.370	0.380	0.275	0.280	0.280	7,355,000
2022-01-27	0.460	0.460	0.350	0.350	0.350	1,860,000
2022-01-26	0.620	0.620	0.450	0.460	0.460	2,375,000
2022-01-25	0.560	0.700	0.520	0.580	0.580	22,405,000
2022-01-24	0.450	0.560	0.395	0.560	0.560	6,785,000
2022-01-21	0.335	0.440	0.315	0.420	0.420	4,215,000
2022-01-20	0.275	0.350	0.275	0.335	0.335	1,715,000
2022-01-19	0.295	0.300	0.275	0.275	0.275	645,000
2022-01-18	0.300	0.315	0.300	0.315	0.315	100,000
2022-01-17	0.310	0.310	0.295	0.310	0.310	677,500
2022-01-14	0.325	0.325	0.315	0.315	0.315	85,000
2022-01-13	0.345	0.350	0.320	0.325	0.325	545,000
2022-01-12	0.345	0.350	0.330	0.345	0.345	815,000
2022-01-11	0.345	0.375	0.340	0.350	0.350	660,000
2022-01-10	0.345	0.365	0.340	0.360	0.360	205,000
2022-01-07	0.355	0.370	0.355	0.370	0.370	180,000
2022-01-06	0.365	0.370	0.330	0.355	0.355	1,155,000
2022-01-05	0.385	0.385	0.360	0.380	0.380	395,000
2022-01-04	0.360	0.395	0.360	0.390	0.390	555,000
2022-01-03	0.400	0.420	0.365	0.385	0.385	1,150,000
2021-12-31	0.400	0.400	0.390	0.400	0.400	580,000
2021-12-30	0.420	0.440	0.405	0.420	0.420	360,000
2021-12-29	0.430	0.465	0.420	0.435	0.435	105,000
2021-12-28	0.445	0.460	0.430	0.450	0.450	785,000
2021-12-24	0.455	0.465	0.425	0.465	0.465	1,010,000
2021-12-23	0.410	0.490	0.410	0.455	0.455	5,690,000
2021-12-22	0.365	0.400	0.355	0.400	0.400	6,270,000
2021-12-21	0.350	0.365	0.345	0.355	0.355	310,000
2021-12-20	0.380	0.380	0.355	0.355	0.355	230,000
2021-12-17	0.395	0.400	0.365	0.380	0.380	255,000
2021-12-16	0.385	0.390	0.380	0.390	0.390	355,000
2021-12-15	0.400	0.400	0.385	0.400	0.400	520,000
2021-12-14	0.390	0.400	0.380	0.400	0.400	395,000
2021-12-13	0.395	0.405	0.390	0.400	0.400	455,000
2021-12-10	0.395	0.415	0.390	0.405	0.405	890,000
2021-12-09	0.395	0.420	0.395	0.395	0.395	265,000
2021-12-08	0.390	0.420	0.390	0.395	0.395	475,000
2021-12-07	0.425	0.425	0.370	0.395	0.395	260,000
2021-12-06	0.385	0.415	0.385	0.410	0.410	320,000
2021-12-03	0.415	0.425	0.390	0.415	0.415	860,000

← NewerPage 20 of 21 · 1,230 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.