China Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 8.250 | 8.280 | 8.100 | 8.140 | 8.140 | 5,630,374 |
| 2025-07-31 | 8.330 | 8.400 | 8.200 | 8.250 | 8.250 | 8,515,382 |
| 2025-07-30 | 8.430 | 8.550 | 8.390 | 8.430 | 8.430 | 10,681,580 |
| 2025-07-29 | 8.480 | 8.520 | 8.320 | 8.450 | 8.450 | 12,460,730 |
| 2025-07-28 | 8.410 | 8.600 | 8.330 | 8.540 | 8.540 | 13,538,482 |
| 2025-07-25 | 8.380 | 8.500 | 8.330 | 8.410 | 8.410 | 9,861,810 |
| 2025-07-24 | 8.290 | 8.400 | 8.280 | 8.370 | 8.370 | 9,426,527 |
| 2025-07-23 | 8.400 | 8.480 | 8.260 | 8.320 | 8.320 | 9,968,043 |
| 2025-07-22 | 8.240 | 8.470 | 8.160 | 8.400 | 8.400 | 12,998,269 |
| 2025-07-21 | 8.100 | 8.270 | 8.100 | 8.240 | 8.240 | 12,640,330 |
| 2025-07-18 | 8.000 | 8.090 | 8.000 | 8.090 | 8.090 | 9,467,196 |
| 2025-07-17 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 6,916,211 |
| 2025-07-16 | 8.040 | 8.040 | 7.910 | 8.010 | 8.010 | 7,841,271 |
| 2025-07-15 | 7.870 | 8.000 | 7.870 | 7.970 | 7.970 | 10,083,320 |
| 2025-07-14 | 7.850 | 8.080 | 7.830 | 7.870 | 7.870 | 7,812,843 |
| 2025-07-11 | 7.740 | 7.900 | 7.740 | 7.840 | 7.840 | 8,244,711 |
| 2025-07-10 | 7.730 | 7.770 | 7.700 | 7.740 | 7.740 | 6,801,154 |
| 2025-07-09 | 7.760 | 7.770 | 7.690 | 7.740 | 7.740 | 7,857,800 |
| 2025-07-08 | 7.880 | 7.900 | 7.700 | 7.760 | 7.760 | 11,767,624 |
| 2025-07-07 | 7.750 | 7.880 | 7.660 | 7.870 | 7.870 | 11,515,833 |
| 2025-07-04 | 7.560 | 7.820 | 7.520 | 7.790 | 7.790 | 15,227,291 |
| 2025-07-03 | 7.500 | 7.600 | 7.490 | 7.560 | 7.560 | 7,118,636 |
| 2025-07-02 | 7.330 | 7.660 | 7.300 | 7.500 | 7.500 | 16,770,672 |
| 2025-06-30 | 7.280 | 7.340 | 7.080 | 7.330 | 7.330 | 17,675,110 |
| 2025-06-27 | 7.480 | 7.520 | 7.260 | 7.350 | 7.350 | 8,469,179 |
| 2025-06-26 | 7.470 | 7.490 | 7.370 | 7.480 | 7.480 | 6,584,314 |
| 2025-06-25 | 7.430 | 7.550 | 7.430 | 7.460 | 7.460 | 6,753,380 |
| 2025-06-24 | 7.330 | 7.420 | 7.310 | 7.420 | 7.420 | 6,151,153 |
| 2025-06-23 | 7.510 | 7.510 | 7.310 | 7.330 | 7.330 | 10,014,647 |
| 2025-06-20 | 7.580 | 7.580 | 7.390 | 7.460 | 7.460 | 15,455,588 |
| 2025-06-19 | 7.550 | 7.720 | 7.480 | 7.560 | 7.560 | 13,038,201 |
| 2025-06-18 | 7.650 | 7.660 | 7.500 | 7.600 | 7.600 | 7,600,867 |
| 2025-06-17 | 7.580 | 7.650 | 7.470 | 7.650 | 7.650 | 8,332,652 |
| 2025-06-16 | 7.490 | 7.610 | 7.460 | 7.580 | 7.580 | 9,071,232 |
| 2025-06-13 | 7.330 | 7.590 | 7.310 | 7.490 | 7.490 | 11,527,436 |
| 2025-06-12 | 7.290 | 7.370 | 7.250 | 7.370 | 7.370 | 6,742,911 |
| 2025-06-11 | 7.270 | 7.330 | 7.210 | 7.300 | 7.300 | 11,279,130 |
| 2025-06-10 | 7.260 | 7.280 | 7.180 | 7.250 | 7.250 | 8,223,364 |
| 2025-06-09 | 7.260 | 7.260 | 7.140 | 7.250 | 7.250 | 10,411,361 |
| 2025-06-06 | 7.250 | 7.280 | 7.190 | 7.260 | 7.260 | 12,112,481 |
| 2025-06-05 | 7.290 | 7.360 | 7.240 | 7.280 | 7.280 | 8,434,079 |
| 2025-06-04 | 7.380 | 7.380 | 7.230 | 7.290 | 7.290 | 10,278,552 |
| 2025-06-03 | 7.170 | 7.370 | 7.170 | 7.370 | 7.370 | 10,577,989 |
| 2025-06-02 | 7.150 | 7.240 | 7.000 | 7.230 | 7.230 | 7,544,925 |
| 2025-05-30 | 7.310 | 7.310 | 7.150 | 7.160 | 7.160 | 15,127,091 |
| 2025-05-29 | 7.280 | 7.330 | 7.270 | 7.310 | 7.310 | 8,037,393 |
| 2025-05-28 | 7.190 | 7.290 | 7.170 | 7.290 | 7.290 | 4,712,452 |
| 2025-05-27 | 7.110 | 7.180 | 7.110 | 7.160 | 7.160 | 6,399,748 |
| 2025-05-26 | 7.110 | 7.210 | 7.090 | 7.110 | 7.110 | 4,371,236 |
| 2025-05-23 | 7.210 | 7.220 | 7.140 | 7.160 | 7.160 | 4,090,400 |
| 2025-05-22 | 7.290 | 7.300 | 7.170 | 7.210 | 7.210 | 7,182,841 |
| 2025-05-21 | 7.270 | 7.290 | 7.200 | 7.290 | 7.290 | 7,650,589 |
| 2025-05-20 | 7.140 | 7.290 | 7.140 | 7.240 | 7.240 | 7,370,907 |
| 2025-05-19 | 7.120 | 7.200 | 7.060 | 7.160 | 7.160 | 5,493,143 |
| 2025-05-16 | 7.090 | 7.170 | 7.090 | 7.150 | 7.150 | 3,429,338 |
| 2025-05-15 | 7.200 | 7.210 | 7.110 | 7.190 | 7.190 | 6,664,196 |
| 2025-05-14 | 7.160 | 7.180 | 7.100 | 7.170 | 7.170 | 6,199,906 |
| 2025-05-13 | 7.130 | 7.180 | 7.080 | 7.150 | 7.150 | 5,713,384 |
| 2025-05-12 | 7.090 | 7.170 | 7.030 | 7.130 | 7.130 | 5,856,321 |
| 2025-05-09 | 7.030 | 7.100 | 7.030 | 7.080 | 7.080 | 4,094,625 |
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.