China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	7.080	7.080	6.990	7.040	7.040	6,622,609
2025-05-07	7.000	7.140	6.960	7.060	7.060	19,372,419
2025-05-06	6.900	7.010	6.870	6.950	6.950	18,410,767
2025-05-02	7.020	7.020	6.880	6.900	6.900	5,594,400
2025-04-30	6.980	7.030	6.920	7.020	7.020	9,737,800
2025-04-29	7.030	7.100	6.930	6.980	6.980	8,782,087
2025-04-28	6.930	7.060	6.860	6.990	6.990	13,363,400
2025-04-25	6.860	7.000	6.860	6.910	6.910	11,108,666
2025-04-24	6.980	6.980	6.780	6.860	6.860	8,001,248
2025-04-23	6.950	7.000	6.910	6.970	6.970	9,302,705
2025-04-22	6.720	6.940	6.720	6.910	6.910	6,863,057
2025-04-17	6.690	6.860	6.690	6.830	6.830	4,853,440
2025-04-16	6.930	6.930	6.750	6.780	6.780	7,428,194
2025-04-15	6.890	6.950	6.840	6.950	6.950	4,961,170
2025-04-14	6.880	6.920	6.810	6.890	6.890	7,746,029
2025-04-11	6.800	6.820	6.670	6.790	6.790	5,490,100
2025-04-10	6.900	6.950	6.700	6.730	6.730	11,858,123
2025-04-09	6.450	6.810	6.420	6.800	6.800	17,897,157
2025-04-08	6.460	6.660	6.460	6.610	6.610	16,724,381
2025-04-07	6.740	6.740	6.430	6.470	6.470	28,393,126
2025-04-03	6.920	7.060	6.820	7.050	7.050	12,648,814
2025-04-02	7.080	7.160	6.930	6.950	6.950	12,614,697
2025-04-01	7.100	7.150	7.030	7.080	7.080	4,543,805
2025-03-31	7.320	7.320	7.000	7.090	7.090	18,963,956
2025-03-28	7.370	7.370	7.250	7.320	7.320	6,826,321
2025-03-27	7.330	7.370	7.250	7.310	7.310	6,942,366
2025-03-26	7.240	7.300	7.140	7.260	7.260	6,551,776
2025-03-25	7.150	7.280	7.120	7.200	7.200	6,414,845
2025-03-24	7.200	7.250	7.140	7.230	7.230	11,273,217
2025-03-21	7.280	7.290	7.020	7.130	7.130	14,186,841
2025-03-20	7.380	7.400	7.230	7.280	7.280	10,449,939
2025-03-19	7.300	7.560	7.300	7.380	7.380	17,781,185
2025-03-18	7.420	7.430	7.270	7.320	7.320	9,907,950
2025-03-17	7.190	7.450	7.190	7.420	7.420	16,982,811
2025-03-14	7.200	7.230	7.120	7.180	7.180	11,750,014
2025-03-13	7.160	7.280	7.100	7.230	7.230	10,462,408
2025-03-12	7.250	7.300	7.060	7.160	7.160	16,359,092
2025-03-11	7.030	7.220	6.970	7.190	7.190	13,195,935
2025-03-10	6.980	7.160	6.960	7.130	7.130	13,321,447
2025-03-07	6.900	7.100	6.860	6.980	6.980	13,519,124
2025-03-06	6.860	6.950	6.800	6.920	6.920	13,498,697
2025-03-05	6.750	6.830	6.730	6.820	6.820	9,961,731
2025-03-04	6.710	6.740	6.630	6.680	6.680	6,240,009
2025-03-03	6.770	6.910	6.710	6.720	6.720	7,290,688
2025-02-28	6.960	6.960	6.690	6.750	6.750	14,875,013
2025-02-27	6.840	6.990	6.800	6.960	6.960	13,034,447
2025-02-26	6.740	6.920	6.740	6.880	6.880	12,825,221
2025-02-25	6.810	6.830	6.650	6.740	6.740	12,772,228
2025-02-24	6.700	6.930	6.660	6.870	6.870	18,567,221
2025-02-21	6.810	6.870	6.650	6.690	6.690	13,544,070
2025-02-20	6.890	6.940	6.800	6.810	6.810	10,737,114
2025-02-19	6.780	6.920	6.730	6.890	6.890	11,945,974
2025-02-18	6.690	6.920	6.650	6.870	6.870	23,232,998
2025-02-17	6.560	6.710	6.550	6.690	6.690	16,838,608
2025-02-14	6.460	6.570	6.460	6.570	6.570	10,640,017
2025-02-13	6.520	6.550	6.400	6.470	6.470	10,353,295
2025-02-12	6.290	6.520	6.290	6.500	6.500	18,729,052
2025-02-11	6.270	6.320	6.220	6.290	6.290	11,090,586
2025-02-10	6.330	6.370	6.240	6.270	6.270	18,776,568
2025-02-07	6.390	6.410	6.330	6.330	6.330	10,365,425

← NewerPage 7 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.