China Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7.170 | 7.210 | 7.040 | 7.140 | 6.783 | 3,769,506 |
| 2024-08-08 | 7.120 | 7.130 | 7.040 | 7.090 | 6.736 | 3,087,604 |
| 2024-08-07 | 6.940 | 7.180 | 6.940 | 7.130 | 6.774 | 7,127,687 |
| 2024-08-06 | 6.900 | 6.990 | 6.820 | 6.940 | 6.593 | 7,933,472 |
| 2024-08-05 | 7.000 | 7.050 | 6.820 | 6.900 | 6.555 | 13,117,236 |
| 2024-08-02 | 7.110 | 7.110 | 6.930 | 7.070 | 6.717 | 6,978,439 |
| 2024-08-01 | 7.120 | 7.200 | 7.060 | 7.140 | 6.783 | 6,776,136 |
| 2024-07-31 | 7.000 | 7.180 | 7.000 | 7.110 | 6.755 | 6,285,400 |
| 2024-07-30 | 7.090 | 7.110 | 6.930 | 7.000 | 6.650 | 6,766,572 |
| 2024-07-29 | 7.010 | 7.200 | 7.010 | 7.120 | 6.764 | 11,299,321 |
| 2024-07-26 | 6.910 | 7.030 | 6.900 | 6.970 | 6.622 | 5,068,744 |
| 2024-07-25 | 7.100 | 7.120 | 6.860 | 6.890 | 6.546 | 17,376,284 |
| 2024-07-24 | 7.210 | 7.290 | 7.110 | 7.110 | 6.755 | 9,634,980 |
| 2024-07-23 | 7.320 | 7.380 | 7.200 | 7.210 | 6.850 | 7,534,956 |
| 2024-07-22 | 7.240 | 7.370 | 7.110 | 7.320 | 6.954 | 6,264,113 |
| 2024-07-19 | 7.430 | 7.430 | 7.110 | 7.160 | 6.802 | 8,623,100 |
| 2024-07-18 | 7.260 | 7.500 | 7.250 | 7.430 | 7.059 | 11,548,297 |
| 2024-07-17 | 7.400 | 7.410 | 7.260 | 7.290 | 6.926 | 7,058,626 |
| 2024-07-16 | 7.310 | 7.370 | 7.260 | 7.300 | 6.935 | 5,871,461 |
| 2024-07-15 | 7.470 | 7.520 | 7.320 | 7.380 | 7.011 | 6,503,501 |
| 2024-07-12 | 7.370 | 7.600 | 7.320 | 7.480 | 7.106 | 6,908,450 |
| 2024-07-11 | 7.200 | 7.400 | 7.190 | 7.370 | 7.002 | 6,788,324 |
| 2024-07-10 | 7.370 | 7.440 | 7.140 | 7.200 | 6.840 | 8,928,200 |
| 2024-07-09 | 7.300 | 7.480 | 7.250 | 7.360 | 6.992 | 8,673,912 |
| 2024-07-08 | 7.300 | 7.330 | 7.150 | 7.310 | 6.945 | 7,595,623 |
| 2024-07-05 | 7.260 | 7.420 | 7.260 | 7.310 | 6.945 | 6,403,400 |
| 2024-07-04 | 7.370 | 7.420 | 7.240 | 7.290 | 6.926 | 5,167,332 |
| 2024-07-03 | 7.200 | 7.370 | 7.200 | 7.350 | 6.983 | 7,484,433 |
| 2024-07-02 | 7.090 | 7.220 | 7.050 | 7.170 | 6.812 | 6,344,647 |
| 2024-06-28 | 6.930 | 7.090 | 6.930 | 7.000 | 6.650 | 6,123,200 |
| 2024-06-27 | 6.990 | 7.050 | 6.890 | 6.930 | 6.584 | 9,219,499 |
| 2024-06-26 | 6.980 | 7.040 | 6.900 | 7.000 | 6.650 | 8,396,632 |
| 2024-06-25 | 7.310 | 7.380 | 7.060 | 7.060 | 6.707 | 13,763,932 |
| 2024-06-24 | 7.210 | 7.250 | 6.960 | 7.140 | 6.783 | 15,087,049 |
| 2024-06-21 | 7.330 | 7.400 | 7.200 | 7.270 | 6.907 | 13,415,619 |
| 2024-06-20 | 7.400 | 7.410 | 7.270 | 7.330 | 6.964 | 5,900,141 |
| 2024-06-19 | 7.240 | 7.390 | 7.210 | 7.380 | 7.011 | 10,548,072 |
| 2024-06-18 | 7.360 | 7.420 | 7.110 | 7.210 | 6.850 | 16,439,738 |
| 2024-06-17 | 7.450 | 7.570 | 7.330 | 7.360 | 6.992 | 7,376,800 |
| 2024-06-14 | 7.420 | 7.560 | 7.330 | 7.450 | 7.078 | 9,112,195 |
| 2024-06-13 | 7.380 | 7.520 | 7.300 | 7.400 | 7.030 | 12,061,368 |
| 2024-06-12 | 7.340 | 7.410 | 7.250 | 7.280 | 6.916 | 6,334,446 |
| 2024-06-11 | 7.650 | 7.760 | 7.280 | 7.340 | 6.973 | 15,204,140 |
| 2024-06-07 | 7.500 | 7.770 | 7.460 | 7.650 | 7.268 | 18,799,602 |
| 2024-06-06 | 7.390 | 7.530 | 7.380 | 7.430 | 7.059 | 7,155,826 |
| 2024-06-05 | 7.560 | 7.610 | 7.360 | 7.390 | 7.021 | 7,289,243 |
| 2024-06-04 | 7.660 | 7.660 | 7.470 | 7.570 | 7.192 | 8,393,526 |
| 2024-06-03 | 7.470 | 7.620 | 7.440 | 7.580 | 7.201 | 8,033,004 |
| 2024-05-31 | 7.740 | 7.820 | 7.380 | 7.390 | 7.021 | 18,918,107 |
| 2024-05-30 | 7.780 | 7.800 | 7.560 | 7.710 | 7.325 | 11,981,647 |
| 2024-05-29 | 7.850 | 7.940 | 7.740 | 7.780 | 7.391 | 10,944,800 |
| 2024-05-28 | 8.060 | 8.090 | 7.840 | 7.920 | 7.524 | 15,192,600 |
| 2024-05-27 | 7.940 | 8.100 | 7.830 | 8.060 | 7.657 | 8,322,402 |
| 2024-05-24 | 8.050 | 8.150 | 7.910 | 7.980 | 7.581 | 12,447,089 |
| 2024-05-23 | 8.270 | 8.370 | 8.120 | 8.190 | 7.781 | 15,294,276 |
| 2024-05-22 | 8.180 | 8.430 | 8.140 | 8.290 | 7.876 | 9,467,052 |
| 2024-05-21 | 8.330 | 8.400 | 8.060 | 8.190 | 7.781 | 12,249,047 |
| 2024-05-20 | 7.990 | 8.400 | 7.960 | 8.400 | 7.980 | 19,020,336 |
| 2024-05-17 | 8.000 | 8.060 | 7.830 | 7.950 | 7.553 | 10,830,619 |
| 2024-05-16 | 7.880 | 8.070 | 7.780 | 7.980 | 7.581 | 25,425,623 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-23 | 0.3500 HKD |
| 2024-01-04 | 0.1500 HKD |
| 2023-08-25 | 0.4000 HKD |
| 2023-01-05 | 0.1000 HKD |
| 2022-08-23 | 0.4500 HKD |
| 2022-01-06 | 0.1000 HKD |
| 2021-08-23 | 0.4500 HKD |
| 2021-01-07 | 0.1000 HKD |
| 2020-08-25 | 0.4000 HKD |
| 2020-01-09 | 0.1000 HKD |
| 2019-08-26 | 0.3600 HKD |
| 2019-01-10 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.