China Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	6.750	6.860	6.710	6.830	6.830	10,153,871
2024-11-06	6.840	6.860	6.660	6.730	6.730	6,200,399
2024-11-05	6.720	6.840	6.720	6.840	6.840	8,184,416
2024-11-04	6.740	6.780	6.580	6.720	6.720	9,560,161
2024-11-01	6.660	6.780	6.660	6.720	6.720	6,823,109
2024-10-31	6.670	6.760	6.640	6.680	6.680	6,682,117
2024-10-30	6.760	6.800	6.620	6.650	6.650	9,421,328
2024-10-29	6.890	6.890	6.710	6.750	6.750	9,435,959
2024-10-28	6.850	6.860	6.740	6.840	6.840	8,255,521
2024-10-25	6.840	6.920	6.770	6.850	6.850	11,640,045
2024-10-24	6.950	6.950	6.800	6.840	6.840	6,523,199
2024-10-23	6.900	7.090	6.900	6.970	6.970	13,925,777
2024-10-22	6.760	6.900	6.750	6.870	6.870	9,712,396
2024-10-21	6.920	6.920	6.730	6.760	6.760	8,510,347
2024-10-18	6.790	6.910	6.640	6.830	6.830	12,327,799
2024-10-17	6.810	6.920	6.650	6.680	6.680	10,718,161
2024-10-16	6.720	6.850	6.650	6.740	6.740	8,328,354
2024-10-15	7.010	7.020	6.690	6.720	6.720	13,385,874
2024-10-14	7.140	7.140	6.800	6.960	6.960	15,755,449
2024-10-10	7.140	7.300	7.010	7.140	7.140	16,970,429
2024-10-09	7.420	7.420	6.810	6.990	6.990	34,092,420
2024-10-08	8.300	8.400	7.360	7.370	7.370	57,400,267
2024-10-07	7.980	8.350	7.920	8.260	8.260	17,087,644
2024-10-04	7.620	7.780	7.480	7.780	7.780	12,183,025
2024-10-03	7.760	7.870	7.300	7.700	7.700	22,721,636
2024-10-02	7.220	7.730	7.170	7.670	7.670	30,199,655
2024-09-30	7.160	7.390	7.070	7.230	7.230	36,524,217
2024-09-27	6.900	7.080	6.820	7.080	7.080	34,294,596
2024-09-26	6.470	6.780	6.460	6.780	6.780	21,465,124
2024-09-25	6.570	6.680	6.420	6.470	6.470	11,940,075
2024-09-24	6.280	6.480	6.280	6.480	6.480	15,131,362
2024-09-23	6.210	6.260	6.160	6.190	6.190	6,386,743
2024-09-20	6.250	6.250	6.090	6.200	6.200	13,429,705
2024-09-19	6.070	6.240	6.040	6.230	6.230	8,591,907
2024-09-17	6.040	6.140	6.030	6.110	6.110	3,664,390
2024-09-16	6.000	6.040	5.920	6.040	6.040	3,022,261
2024-09-13	5.920	6.020	5.900	5.960	5.960	3,413,297
2024-09-12	5.870	5.940	5.830	5.920	5.920	3,764,397
2024-09-11	6.050	6.050	5.780	5.870	5.870	18,467,040
2024-09-10	6.110	6.210	6.040	6.050	6.050	10,020,700
2024-09-09	6.260	6.300	6.010	6.190	6.190	16,540,317
2024-09-05	6.440	6.470	6.280	6.340	6.340	9,391,843
2024-09-04	6.570	6.570	6.380	6.450	6.450	9,826,823
2024-09-03	6.630	6.630	6.520	6.570	6.570	6,243,618
2024-09-02	6.610	6.650	6.510	6.580	6.580	3,296,087
2024-08-30	6.520	6.670	6.520	6.600	6.600	9,224,170
2024-08-29	6.550	6.600	6.470	6.550	6.550	7,272,059
2024-08-28	6.660	6.660	6.490	6.530	6.530	11,235,572
2024-08-27	6.690	6.690	6.510	6.660	6.660	13,242,445
2024-08-26	6.630	6.740	6.630	6.700	6.700	5,725,506
2024-08-23	6.680	6.720	6.510	6.610	6.610	8,533,574
2024-08-22	7.100	7.110	6.960	7.000	6.650	8,851,218
2024-08-21	7.150	7.150	7.010	7.060	6.707	4,734,927
2024-08-20	7.320	7.320	7.080	7.120	6.764	5,759,390
2024-08-19	7.180	7.330	7.180	7.280	6.916	6,639,950
2024-08-16	7.220	7.230	7.120	7.170	6.812	5,112,400
2024-08-15	7.150	7.250	7.130	7.160	6.802	4,914,067
2024-08-14	7.210	7.230	7.110	7.190	6.831	3,015,657
2024-08-13	7.150	7.210	7.110	7.210	6.850	3,078,724
2024-08-12	7.190	7.260	7.100	7.160	6.802	6,081,088

← NewerPage 9 of 21 · 1,230 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.