China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	8.000	8.160	8.000	8.150	8.150	5,094,565
2025-10-27	8.070	8.140	7.970	8.030	8.030	5,246,895
2025-10-24	8.150	8.170	8.020	8.070	8.070	4,177,312
2025-10-23	8.050	8.140	8.030	8.100	8.100	5,555,107
2025-10-22	8.070	8.110	8.000	8.070	8.070	6,608,261
2025-10-21	8.150	8.330	8.050	8.090	8.090	6,619,650
2025-10-20	7.900	8.180	7.900	8.180	8.180	10,248,864
2025-10-17	8.030	8.040	7.810	7.900	7.900	7,636,970
2025-10-16	8.090	8.090	7.910	8.030	8.030	6,705,312
2025-10-15	7.910	8.090	7.910	8.040	8.040	5,267,411
2025-10-14	8.100	8.220	7.860	7.950	7.950	9,876,131
2025-10-13	7.790	8.130	7.780	8.120	8.120	11,001,653
2025-10-10	7.930	8.030	7.780	8.000	8.000	10,300,958
2025-10-09	7.580	7.940	7.580	7.930	7.930	10,492,536
2025-10-08	7.630	7.650	7.520	7.600	7.600	2,802,251
2025-10-06	7.640	7.640	7.570	7.630	7.630	1,098,133
2025-10-03	7.600	7.660	7.580	7.640	7.640	1,743,115
2025-10-02	7.600	7.680	7.600	7.630	7.630	2,532,419
2025-09-30	7.680	7.750	7.580	7.620	7.620	7,603,479
2025-09-29	7.950	7.950	7.650	7.690	7.690	5,950,975
2025-09-26	7.670	7.920	7.650	7.850	7.850	6,228,997
2025-09-25	7.840	7.840	7.630	7.720	7.720	8,553,317
2025-09-24	7.700	7.790	7.700	7.760	7.760	3,277,421
2025-09-23	7.800	7.850	7.690	7.780	7.780	5,873,453
2025-09-22	7.840	7.870	7.770	7.840	7.840	5,497,801
2025-09-19	7.920	7.920	7.820	7.860	7.860	6,311,761
2025-09-18	7.980	7.980	7.810	7.840	7.840	6,005,858
2025-09-17	7.970	8.000	7.870	7.980	7.980	7,531,800
2025-09-16	7.960	8.070	7.890	7.970	7.970	6,487,700
2025-09-15	7.960	7.960	7.840	7.920	7.920	3,938,905
2025-09-12	7.950	8.010	7.910	7.960	7.960	5,594,044
2025-09-11	7.760	7.920	7.710	7.920	7.920	6,016,971
2025-09-10	7.750	7.760	7.680	7.760	7.760	6,167,096
2025-09-09	7.760	7.840	7.710	7.750	7.750	4,944,224
2025-09-08	7.820	7.870	7.740	7.760	7.760	3,496,977
2025-09-05	7.730	7.830	7.680	7.810	7.810	6,829,080
2025-09-04	7.650	7.750	7.650	7.730	7.730	5,285,211
2025-09-03	7.700	7.720	7.620	7.680	7.680	5,060,800
2025-09-02	7.740	7.770	7.630	7.700	7.700	3,067,641
2025-09-01	7.890	7.890	7.690	7.730	7.730	3,221,993
2025-08-29	7.710	7.850	7.710	7.780	7.780	5,620,200
2025-08-28	7.740	7.830	7.650	7.710	7.710	7,893,053
2025-08-27	7.920	7.920	7.730	7.780	7.780	7,721,100
2025-08-26	7.880	7.920	7.850	7.920	7.920	8,972,525
2025-08-25	7.900	8.020	7.880	7.910	7.910	6,255,225
2025-08-22	8.200	8.270	8.150	8.250	7.900	8,229,868
2025-08-21	8.250	8.290	8.170	8.200	7.852	6,755,284
2025-08-20	8.180	8.210	8.130	8.190	7.843	5,293,728
2025-08-19	8.310	8.330	8.180	8.180	7.833	9,559,267
2025-08-18	8.390	8.500	8.290	8.310	7.958	7,968,996
2025-08-15	8.250	8.420	8.250	8.400	8.400	7,410,260
2025-08-14	8.340	8.400	8.250	8.310	8.310	8,258,543
2025-08-13	8.380	8.420	8.300	8.370	8.370	10,266,890
2025-08-12	8.370	8.420	8.310	8.380	8.380	6,466,084
2025-08-11	8.350	8.390	8.270	8.370	8.370	5,103,043
2025-08-08	8.250	8.340	8.210	8.290	8.290	4,307,182
2025-08-07	8.210	8.290	8.150	8.270	8.270	6,002,260
2025-08-06	8.180	8.270	8.150	8.210	8.210	4,311,601
2025-08-05	8.250	8.300	8.150	8.250	8.250	7,616,015
2025-08-04	8.110	8.320	8.040	8.250	8.250	7,486,197

← NewerPage 5 of 21 · 1,229 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.