China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	6.330	6.390	6.280	6.390	6.390	7,466,970
2025-02-05	6.370	6.390	6.260	6.310	6.310	7,222,828
2025-02-04	6.350	6.420	6.240	6.320	6.320	7,846,115
2025-02-03	6.360	6.400	6.270	6.350	6.350	5,204,868
2025-01-28	6.450	6.450	6.380	6.440	6.440	1,184,794
2025-01-27	6.370	6.480	6.360	6.470	6.470	5,476,743
2025-01-24	6.390	6.430	6.340	6.360	6.360	5,147,704
2025-01-23	6.380	6.410	6.320	6.340	6.340	6,398,817
2025-01-22	6.430	6.430	6.320	6.350	6.350	5,210,661
2025-01-21	6.400	6.440	6.340	6.370	6.370	5,736,484
2025-01-20	6.440	6.490	6.380	6.380	6.380	6,556,166
2025-01-17	6.330	6.450	6.280	6.440	6.440	5,809,514
2025-01-16	6.340	6.400	6.300	6.330	6.330	4,045,000
2025-01-15	6.380	6.380	6.250	6.310	6.310	4,347,000
2025-01-14	6.210	6.320	6.200	6.300	6.300	6,317,457
2025-01-13	6.270	6.290	6.190	6.230	6.230	9,113,650
2025-01-10	6.370	6.370	6.270	6.280	6.280	6,550,988
2025-01-09	6.360	6.370	6.250	6.320	6.320	6,177,577
2025-01-08	6.350	6.360	6.230	6.330	6.330	8,641,456
2025-01-07	6.420	6.420	6.280	6.370	6.370	7,883,890
2025-01-06	6.480	6.510	6.390	6.420	6.420	5,429,524
2025-01-03	6.610	6.650	6.540	6.600	6.600	8,738,403
2025-01-02	6.770	6.770	6.560	6.600	6.600	10,370,301
2024-12-31	6.800	6.900	6.760	6.770	6.770	8,819,908
2024-12-30	6.700	6.900	6.680	6.790	6.790	18,813,054
2024-12-27	6.670	6.710	6.550	6.700	6.700	8,147,128
2024-12-24	6.630	6.680	6.600	6.630	6.630	3,100,400
2024-12-23	6.550	6.630	6.530	6.600	6.600	6,969,866
2024-12-20	6.510	6.570	6.490	6.500	6.500	10,453,077
2024-12-19	6.580	6.580	6.480	6.510	6.510	6,095,604
2024-12-18	6.480	6.610	6.480	6.580	6.580	5,716,331
2024-12-17	6.570	6.570	6.430	6.460	6.460	10,576,086
2024-12-16	6.650	6.680	6.520	6.570	6.570	9,645,684
2024-12-13	6.710	6.750	6.610	6.660	6.660	7,537,306
2024-12-12	6.800	6.830	6.660	6.750	6.750	7,974,703
2024-12-11	6.600	6.840	6.600	6.760	6.760	10,740,996
2024-12-10	6.780	6.800	6.620	6.630	6.630	13,994,536
2024-12-09	6.420	6.660	6.420	6.660	6.660	18,711,856
2024-12-06	6.350	6.530	6.340	6.450	6.450	11,976,216
2024-12-05	6.360	6.370	6.290	6.340	6.340	6,362,523
2024-12-04	6.360	6.390	6.320	6.340	6.340	6,786,304
2024-12-03	6.250	6.370	6.210	6.340	6.340	11,659,333
2024-12-02	6.420	6.420	5.970	6.230	6.230	30,146,112
2024-11-29	6.440	6.500	6.380	6.440	6.440	8,242,553
2024-11-28	6.470	6.480	6.410	6.440	6.440	5,045,487
2024-11-27	6.350	6.480	6.350	6.460	6.460	15,327,220
2024-11-26	6.360	6.470	6.340	6.360	6.360	9,600,812
2024-11-25	6.400	6.460	6.330	6.350	6.350	10,192,534
2024-11-22	6.450	6.510	6.270	6.330	6.330	8,995,000
2024-11-21	6.460	6.510	6.410	6.450	6.450	3,907,421
2024-11-20	6.400	6.500	6.370	6.460	6.460	9,379,712
2024-11-19	6.470	6.480	6.320	6.400	6.400	9,825,200
2024-11-18	6.470	6.520	6.370	6.420	6.420	12,915,507
2024-11-15	6.500	6.550	6.360	6.370	6.370	13,468,400
2024-11-14	6.700	6.700	6.440	6.490	6.490	15,947,624
2024-11-13	6.760	6.760	6.640	6.700	6.700	6,826,759
2024-11-12	6.890	7.010	6.740	6.760	6.760	12,056,057
2024-11-11	6.820	6.940	6.730	6.920	6.920	9,753,458
2024-11-08	6.900	6.920	6.770	6.830	6.830	8,907,399
2024-11-07	6.750	6.860	6.710	6.830	6.830	10,153,871

← NewerPage 8 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.