Towngas China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.850	2.890	2.850	2.850	2.536	535,000
2024-08-07	2.840	2.900	2.840	2.850	2.536	1,481,272
2024-08-06	2.740	2.850	2.730	2.820	2.510	2,877,000
2024-08-05	2.800	2.800	2.700	2.740	2.438	2,814,000
2024-08-02	2.840	2.840	2.800	2.800	2.492	1,081,000
2024-08-01	2.830	2.870	2.790	2.860	2.545	3,319,000
2024-07-31	2.780	2.820	2.770	2.800	2.492	803,269
2024-07-30	2.820	2.820	2.760	2.760	2.456	1,457,000
2024-07-29	2.790	2.880	2.770	2.820	2.510	2,389,000
2024-07-26	2.790	2.810	2.770	2.780	2.474	712,000
2024-07-25	2.820	2.820	2.760	2.770	2.465	1,385,000
2024-07-24	2.810	2.840	2.790	2.820	2.510	2,062,002
2024-07-23	2.850	2.850	2.810	2.810	2.501	1,065,649
2024-07-22	2.840	2.840	2.780	2.830	2.519	1,052,000
2024-07-19	2.870	2.870	2.820	2.840	2.527	1,601,000
2024-07-18	2.880	2.900	2.860	2.860	2.545	687,828
2024-07-17	2.910	2.910	2.860	2.870	2.554	1,625,000
2024-07-16	2.930	2.950	2.880	2.890	2.572	885,801
2024-07-15	2.930	2.930	2.900	2.920	2.599	740,083
2024-07-12	2.910	2.930	2.890	2.920	2.599	1,965,000
2024-07-11	2.850	2.900	2.840	2.880	2.563	1,072,695
2024-07-10	2.850	2.860	2.820	2.830	2.519	1,975,000
2024-07-09	2.850	2.890	2.840	2.860	2.545	1,348,000
2024-07-08	2.890	2.890	2.850	2.870	2.554	1,241,444
2024-07-05	2.900	2.930	2.880	2.900	2.581	952,000
2024-07-04	2.930	2.980	2.910	2.920	2.599	1,469,000
2024-07-03	2.910	2.970	2.900	2.940	2.616	1,919,000
2024-07-02	2.810	2.920	2.810	2.880	2.563	6,087,000
2024-06-28	2.750	2.820	2.750	2.790	2.483	2,955,000
2024-06-27	2.790	2.860	2.760	2.760	2.456	2,051,000
2024-06-26	2.760	2.830	2.760	2.820	2.510	1,906,232
2024-06-25	2.740	2.790	2.740	2.760	2.456	1,343,644
2024-06-24	2.760	2.760	2.690	2.740	2.438	2,350,375
2024-06-21	2.830	2.830	2.740	2.740	2.438	9,272,375
2024-06-20	2.830	2.870	2.820	2.850	2.536	1,745,652
2024-06-19	2.810	2.850	2.810	2.840	2.527	991,000
2024-06-18	2.830	2.830	2.800	2.810	2.501	1,443,928
2024-06-17	2.860	2.880	2.810	2.820	2.510	2,205,000
2024-06-14	2.870	2.910	2.850	2.860	2.545	4,627,499
2024-06-13	2.870	2.910	2.850	2.860	2.545	3,408,000
2024-06-12	2.880	2.900	2.860	2.870	2.554	1,659,000
2024-06-11	2.910	2.960	2.870	2.880	2.563	2,054,233
2024-06-07	2.890	2.960	2.880	2.940	2.616	2,558,000
2024-06-06	2.930	2.930	2.880	2.890	2.572	2,485,000
2024-06-05	2.900	2.920	2.860	2.910	2.590	2,174,546
2024-06-04	2.860	2.920	2.860	2.900	2.581	3,789,137
2024-06-03	2.860	2.920	2.840	2.860	2.545	2,776,000
2024-05-31	3.000	3.020	2.850	2.850	2.536	6,474,000
2024-05-30	3.170	3.200	3.090	3.120	2.634	2,874,000
2024-05-29	3.180	3.180	3.140	3.170	2.676	1,345,388
2024-05-28	3.180	3.200	3.150	3.180	2.685	1,769,000
2024-05-27	3.130	3.170	3.120	3.170	2.676	1,455,000
2024-05-24	3.150	3.170	3.090	3.110	2.626	3,047,025
2024-05-23	3.230	3.230	3.150	3.170	2.676	1,501,924
2024-05-22	3.180	3.240	3.180	3.230	2.727	1,553,399
2024-05-21	3.270	3.270	3.180	3.180	2.685	3,230,888
2024-05-20	3.220	3.300	3.200	3.270	2.761	5,465,820
2024-05-17	3.190	3.220	3.160	3.200	2.702	2,153,200
2024-05-16	3.240	3.240	3.170	3.190	2.693	2,619,693
2024-05-14	3.250	3.250	3.210	3.210	2.710	1,434,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0500 HKD
2026-05-29	0.1400 HKD
2025-08-29	0.0500 HKD
2025-06-02	0.1600 HKD
2024-05-31	0.1600 HKD
2023-05-30	0.1500 HKD
2022-05-30	0.1500 HKD
2021-05-31	0.1500 HKD
2020-05-25	0.1500 HKD
2019-05-23	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.