China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.350	7.350	7.180	7.350	7.350	13,530,466
2026-04-27	7.290	7.320	7.210	7.240	7.240	16,400,827
2026-04-24	7.370	7.420	7.230	7.290	7.290	12,836,740
2026-04-23	7.500	7.500	7.360	7.440	7.440	5,305,076
2026-04-22	7.520	7.540	7.390	7.440	7.440	5,231,400
2026-04-21	7.300	7.560	7.300	7.540	7.540	12,419,491
2026-04-20	7.250	7.280	7.150	7.270	7.270	8,420,455
2026-04-17	7.300	7.370	7.120	7.150	7.150	15,466,686
2026-04-16	7.320	7.390	7.260	7.290	7.290	14,162,105
2026-04-15	7.320	7.360	7.230	7.350	7.350	11,443,400
2026-04-14	7.300	7.380	7.190	7.260	7.260	10,239,015
2026-04-13	7.330	7.390	7.170	7.310	7.310	9,767,852
2026-04-10	7.230	7.450	7.200	7.330	7.330	8,352,662
2026-04-09	7.270	7.270	7.130	7.230	7.230	23,588,708
2026-04-08	7.350	7.450	7.250	7.270	7.270	16,993,899
2026-04-02	7.200	7.280	7.160	7.280	7.280	6,412,326
2026-04-01	7.200	7.260	7.130	7.200	7.200	12,711,069
2026-03-31	7.300	7.340	7.080	7.150	7.150	14,256,260
2026-03-30	7.450	7.450	7.230	7.360	7.360	8,852,991
2026-03-27	7.310	7.450	7.230	7.400	7.400	5,379,311
2026-03-26	7.500	7.500	7.340	7.350	7.350	7,952,010
2026-03-25	7.540	7.630	7.450	7.510	7.510	4,077,556
2026-03-24	7.590	7.590	7.380	7.540	7.540	7,008,597
2026-03-23	7.790	7.790	7.400	7.540	7.540	15,214,105
2026-03-20	7.860	7.900	7.790	7.810	7.810	12,496,165
2026-03-19	7.810	7.890	7.770	7.810	7.810	5,514,289
2026-03-18	7.740	7.870	7.710	7.830	7.830	5,901,206
2026-03-17	7.870	7.900	7.700	7.730	7.730	9,015,460
2026-03-16	7.920	7.970	7.790	7.890	7.890	5,077,287
2026-03-13	8.050	8.090	7.910	7.990	7.990	7,679,542
2026-03-12	7.960	8.060	7.950	8.050	8.050	3,844,576
2026-03-11	7.820	7.990	7.810	7.970	7.970	5,036,692
2026-03-10	7.900	7.970	7.780	7.840	7.840	9,655,400
2026-03-09	8.210	8.330	7.870	7.890	7.890	15,383,864
2026-03-06	8.140	8.260	8.040	8.210	8.210	11,670,239
2026-03-05	8.100	8.250	8.040	8.100	8.100	13,940,913
2026-03-04	8.210	8.210	7.900	8.030	8.030	13,151,086
2026-03-03	8.230	8.370	8.080	8.180	8.180	32,593,950
2026-03-02	8.100	8.330	8.000	8.090	8.090	11,419,655
2026-02-27	8.100	8.100	8.010	8.100	8.100	9,678,929
2026-02-26	8.210	8.230	8.070	8.100	8.100	6,104,204
2026-02-25	8.150	8.300	8.140	8.210	8.210	7,804,203
2026-02-24	8.090	8.120	8.010	8.120	8.120	8,942,730
2026-02-23	8.050	8.150	7.980	8.080	8.080	3,807,702
2026-02-20	8.050	8.050	7.920	7.990	7.990	3,580,025
2026-02-16	8.000	8.020	7.920	8.020	8.020	844,000
2026-02-13	7.950	8.000	7.890	7.990	7.990	6,728,712
2026-02-12	7.900	8.020	7.900	7.950	7.950	5,695,707
2026-02-11	7.850	7.900	7.800	7.890	7.890	4,589,486
2026-02-10	7.970	7.990	7.830	7.890	7.890	4,664,948
2026-02-09	7.950	8.000	7.870	7.950	7.950	5,945,422
2026-02-06	7.790	7.940	7.790	7.930	7.930	7,007,213
2026-02-05	7.780	7.900	7.750	7.860	7.860	9,178,293
2026-02-04	7.720	7.800	7.600	7.790	7.790	10,831,662
2026-02-03	7.660	7.730	7.600	7.650	7.650	8,900,406
2026-02-02	7.750	7.750	7.530	7.620	7.620	14,037,024
2026-01-30	7.870	7.950	7.740	7.740	7.740	11,348,094
2026-01-29	7.900	7.980	7.850	7.940	7.940	10,260,236
2026-01-28	7.790	7.960	7.790	7.930	7.930	7,661,114
2026-01-27	7.800	7.850	7.770	7.810	7.810	5,378,446

← NewerPage 3 of 5 · 246 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.