China Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.085 | 5.085 | 4.970 | 5.045 | 5.045 | 19,853,329 |
| 2026-10-20 | 5.125 | 5.125 | 4.995 | 5.035 | 5.035 | 21,641,725 |
| 2026-10-16 | 5.150 | 5.195 | 5.090 | 5.125 | 5.125 | 22,707,309 |
| 2026-10-15 | 5.140 | 5.140 | 5.030 | 5.095 | 5.095 | 22,293,437 |
| 2026-10-14 | 5.065 | 5.150 | 5.010 | 5.140 | 5.140 | 20,951,214 |
| 2026-10-13 | 5.135 | 5.135 | 4.960 | 5.090 | 5.090 | 26,816,435 |
| 2026-10-12 | 5.230 | 5.280 | 5.075 | 5.135 | 5.135 | 21,938,108 |
| 2026-10-09 | 5.300 | 5.395 | 5.200 | 5.230 | 5.230 | 13,046,622 |
| 2026-10-08 | 5.415 | 5.470 | 5.290 | 5.300 | 5.300 | 10,017,382 |
| 2026-10-07 | 5.370 | 5.430 | 5.360 | 5.430 | 5.430 | 2,788,448 |
| 2026-10-06 | 5.430 | 5.430 | 5.365 | 5.400 | 5.400 | 4,607,303 |
| 2026-10-05 | 5.325 | 5.370 | 5.270 | 5.370 | 5.370 | 3,380,923 |
| 2026-10-02 | 5.470 | 5.470 | 5.305 | 5.340 | 5.340 | 4,166,400 |
| 2026-09-30 | 5.310 | 5.510 | 5.270 | 5.510 | 5.510 | 30,136,319 |
| 2026-09-29 | 5.415 | 5.415 | 5.245 | 5.325 | 5.325 | 15,052,800 |
| 2026-09-28 | 5.380 | 5.425 | 5.360 | 5.375 | 5.375 | 9,782,200 |
| 2026-09-25 | 5.350 | 5.410 | 5.310 | 5.380 | 5.380 | 7,802,106 |
| 2026-09-24 | 5.395 | 5.410 | 5.340 | 5.410 | 5.410 | 4,386,601 |
| 2026-09-23 | 5.355 | 5.400 | 5.330 | 5.370 | 5.370 | 7,432,379 |
| 2026-09-22 | 5.370 | 5.440 | 5.330 | 5.360 | 5.360 | 5,829,924 |
| 2026-09-21 | 5.400 | 5.415 | 5.350 | 5.390 | 5.390 | 9,189,652 |
Page 1 of 1 · 21 trading days
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.