China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.880	5.920	5.800	5.850	5.850	12,694,420
2026-07-24	5.940	5.960	5.840	5.880	5.880	4,679,557
2026-07-23	5.790	5.940	5.790	5.940	5.940	6,980,676
2026-07-22	5.810	5.880	5.760	5.820	5.820	11,593,068
2026-07-21	5.860	5.880	5.740	5.790	5.790	10,083,520
2026-07-20	5.760	5.880	5.750	5.830	5.830	11,874,273
2026-07-17	5.760	5.780	5.620	5.690	5.690	8,684,400
2026-07-16	5.600	5.810	5.600	5.760	5.760	13,023,988
2026-07-15	5.630	5.660	5.540	5.590	5.590	16,007,679
2026-07-14	5.580	5.590	5.480	5.510	5.510	8,468,117
2026-07-13	5.480	5.580	5.470	5.570	5.570	9,952,010
2026-07-10	5.430	5.590	5.410	5.480	5.480	13,393,283
2026-07-09	5.460	5.530	5.370	5.410	5.410	7,381,551
2026-07-08	5.500	5.560	5.390	5.460	5.460	14,024,503
2026-07-07	5.570	5.650	5.470	5.500	5.500	22,246,132
2026-07-06	5.500	5.690	5.480	5.570	5.570	24,502,955
2026-07-03	5.250	5.450	5.250	5.440	5.440	20,513,803
2026-07-02	5.300	5.350	5.180	5.250	5.250	37,876,951
2026-06-30	5.500	5.500	5.170	5.180	5.180	31,773,004
2026-06-29	5.570	5.570	5.210	5.440	5.440	32,553,738
2026-06-26	5.750	5.750	5.540	5.650	5.650	15,442,334
2026-06-25	5.750	5.900	5.690	5.760	5.760	22,887,900
2026-06-24	5.860	5.900	5.700	5.740	5.740	15,259,199
2026-06-23	6.070	6.090	5.810	5.880	5.880	20,507,722
2026-06-22	6.030	6.260	6.000	6.070	6.070	17,910,238
2026-06-18	6.410	6.410	6.170	6.260	6.260	24,528,002
2026-06-17	6.710	6.790	6.310	6.410	6.410	28,520,925
2026-06-16	6.900	6.900	6.730	6.740	6.740	11,378,462
2026-06-15	6.860	6.960	6.850	6.900	6.900	10,880,235
2026-06-12	6.830	6.930	6.810	6.840	6.840	4,793,429
2026-06-11	6.850	6.900	6.780	6.810	6.810	7,599,849
2026-06-10	6.960	6.990	6.820	6.900	6.900	8,169,866
2026-06-09	6.850	7.000	6.820	6.960	6.960	12,541,814
2026-06-08	7.010	7.010	6.820	6.850	6.850	15,360,972
2026-06-05	7.000	7.020	6.890	7.020	7.020	32,861,417
2026-06-04	7.100	7.100	6.880	6.880	6.880	9,517,619
2026-06-03	7.050	7.120	6.970	7.030	7.030	8,425,821
2026-06-02	7.080	7.090	6.940	7.050	7.050	8,460,692
2026-06-01	6.920	7.130	6.800	7.080	7.080	10,769,587
2026-05-29	6.830	6.930	6.750	6.930	6.930	24,640,120
2026-05-28	7.160	7.160	6.770	6.810	6.810	18,753,169
2026-05-27	7.300	7.330	7.050	7.160	7.160	20,515,914
2026-05-26	7.440	7.440	7.280	7.330	7.330	8,066,484
2026-05-22	7.520	7.590	7.410	7.440	7.440	5,824,190
2026-05-21	7.510	7.640	7.450	7.540	7.540	9,104,234
2026-05-20	7.440	7.540	7.390	7.520	7.520	10,228,605
2026-05-19	7.270	7.490	7.260	7.440	7.440	10,852,523
2026-05-18	7.360	7.380	7.210	7.320	7.320	9,132,155
2026-05-15	7.410	7.420	7.280	7.370	7.370	6,695,230
2026-05-14	7.370	7.470	7.350	7.410	7.410	6,391,937
2026-05-13	7.460	7.460	7.360	7.410	7.410	6,322,162
2026-05-12	7.480	7.550	7.360	7.410	7.410	8,203,031
2026-05-11	7.300	7.470	7.300	7.470	7.470	5,483,934
2026-05-08	7.330	7.420	7.310	7.350	7.350	5,108,905
2026-05-07	7.310	7.400	7.270	7.350	7.350	14,631,485
2026-05-06	7.380	7.380	7.260	7.330	7.330	6,780,361
2026-05-05	7.330	7.410	7.270	7.350	7.350	4,679,400
2026-05-04	7.260	7.440	7.260	7.390	7.390	4,485,336
2026-04-30	7.420	7.420	7.240	7.260	7.260	11,318,209
2026-04-29	7.230	7.430	7.230	7.420	7.420	8,398,821

← NewerPage 2 of 3 · 125 trading daysOlder →

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.