Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.160 | 3.230 | 3.150 | 3.230 | 2.727 | 2,976,000 |
| 2024-05-10 | 3.080 | 3.190 | 3.080 | 3.180 | 2.685 | 9,461,483 |
| 2024-05-09 | 2.980 | 3.060 | 2.980 | 3.040 | 2.567 | 5,375,112 |
| 2024-05-08 | 3.030 | 3.030 | 2.970 | 2.980 | 2.516 | 4,806,958 |
| 2024-05-07 | 3.080 | 3.130 | 3.010 | 3.020 | 2.550 | 9,459,008 |
| 2024-05-06 | 3.070 | 3.120 | 3.060 | 3.100 | 2.617 | 6,088,000 |
| 2024-05-03 | 3.010 | 3.070 | 2.990 | 3.070 | 2.592 | 4,095,000 |
| 2024-05-02 | 3.030 | 3.040 | 2.960 | 3.030 | 2.558 | 3,580,027 |
| 2024-04-30 | 3.100 | 3.120 | 3.020 | 3.030 | 2.558 | 4,443,813 |
| 2024-04-29 | 3.050 | 3.100 | 3.050 | 3.100 | 2.617 | 1,737,000 |
| 2024-04-26 | 3.080 | 3.120 | 3.040 | 3.050 | 2.575 | 5,050,081 |
| 2024-04-25 | 3.080 | 3.130 | 3.070 | 3.100 | 2.617 | 936,000 |
| 2024-04-24 | 3.010 | 3.140 | 3.000 | 3.080 | 2.600 | 2,881,979 |
| 2024-04-23 | 3.010 | 3.050 | 2.990 | 3.020 | 2.550 | 3,340,000 |
| 2024-04-22 | 2.990 | 3.040 | 2.990 | 3.000 | 2.533 | 1,117,000 |
| 2024-04-19 | 3.000 | 3.020 | 2.980 | 2.990 | 2.524 | 1,092,000 |
| 2024-04-18 | 3.040 | 3.070 | 3.020 | 3.030 | 2.558 | 739,764 |
| 2024-04-17 | 2.990 | 3.040 | 2.990 | 3.000 | 2.533 | 1,320,663 |
| 2024-04-16 | 3.060 | 3.100 | 2.990 | 3.000 | 2.533 | 1,853,178 |
| 2024-04-15 | 3.100 | 3.130 | 3.080 | 3.100 | 2.617 | 640,000 |
| 2024-04-12 | 3.190 | 3.210 | 3.130 | 3.150 | 2.660 | 1,529,638 |
| 2024-04-11 | 3.150 | 3.230 | 3.150 | 3.220 | 2.719 | 1,001,000 |
| 2024-04-10 | 3.130 | 3.240 | 3.130 | 3.240 | 2.736 | 3,873,229 |
| 2024-04-09 | 3.090 | 3.140 | 3.080 | 3.130 | 2.643 | 1,913,942 |
| 2024-04-08 | 3.040 | 3.090 | 3.030 | 3.090 | 2.609 | 4,059,000 |
| 2024-04-05 | 3.050 | 3.050 | 2.980 | 3.030 | 2.558 | 1,879,000 |
| 2024-04-03 | 3.110 | 3.110 | 3.060 | 3.070 | 2.592 | 2,389,614 |
| 2024-04-02 | 3.100 | 3.120 | 3.060 | 3.070 | 2.592 | 2,641,000 |
| 2024-03-28 | 3.080 | 3.110 | 3.060 | 3.070 | 2.592 | 2,085,416 |
| 2024-03-27 | 3.110 | 3.110 | 3.060 | 3.090 | 2.609 | 1,603,751 |
| 2024-03-26 | 3.160 | 3.160 | 3.050 | 3.100 | 2.617 | 2,310,000 |
| 2024-03-25 | 3.210 | 3.210 | 3.110 | 3.140 | 2.651 | 2,163,590 |
| 2024-03-22 | 3.200 | 3.230 | 3.130 | 3.180 | 2.685 | 3,769,812 |
| 2024-03-21 | 3.180 | 3.210 | 3.110 | 3.200 | 2.702 | 4,796,000 |
| 2024-03-20 | 3.020 | 3.330 | 3.000 | 3.150 | 2.660 | 15,713,110 |
| 2024-03-19 | 2.900 | 2.930 | 2.890 | 2.920 | 2.465 | 699,000 |
| 2024-03-18 | 2.930 | 2.980 | 2.890 | 2.910 | 2.457 | 7,507,537 |
| 2024-03-15 | 2.900 | 2.920 | 2.860 | 2.920 | 2.465 | 1,677,448 |
| 2024-03-14 | 2.900 | 2.910 | 2.840 | 2.910 | 2.457 | 5,501,000 |
| 2024-03-13 | 2.940 | 2.950 | 2.850 | 2.880 | 2.432 | 9,681,038 |
| 2024-03-12 | 2.870 | 2.940 | 2.830 | 2.940 | 2.482 | 2,742,813 |
| 2024-03-11 | 2.890 | 2.900 | 2.840 | 2.860 | 2.415 | 2,571,987 |
| 2024-03-08 | 2.880 | 2.920 | 2.850 | 2.870 | 2.423 | 4,598,111 |
| 2024-03-07 | 2.850 | 2.880 | 2.840 | 2.880 | 2.432 | 2,792,000 |
| 2024-03-06 | 2.850 | 2.890 | 2.840 | 2.860 | 2.415 | 3,502,635 |
| 2024-03-05 | 2.870 | 2.880 | 2.840 | 2.840 | 2.398 | 2,081,000 |
| 2024-03-04 | 2.910 | 2.910 | 2.870 | 2.880 | 2.432 | 1,380,606 |
| 2024-03-01 | 2.840 | 2.930 | 2.800 | 2.890 | 2.440 | 9,468,599 |
| 2024-02-29 | 2.900 | 2.900 | 2.830 | 2.830 | 2.389 | 3,665,000 |
| 2024-02-28 | 2.910 | 2.930 | 2.880 | 2.890 | 2.440 | 1,801,000 |
| 2024-02-27 | 2.890 | 2.920 | 2.860 | 2.910 | 2.457 | 2,325,000 |
| 2024-02-26 | 2.950 | 2.960 | 2.900 | 2.930 | 2.474 | 1,253,000 |
| 2024-02-23 | 2.920 | 2.950 | 2.910 | 2.920 | 2.465 | 1,566,000 |
| 2024-02-22 | 2.910 | 2.930 | 2.880 | 2.930 | 2.474 | 2,594,000 |
| 2024-02-21 | 2.860 | 2.970 | 2.860 | 2.910 | 2.457 | 5,772,000 |
| 2024-02-20 | 2.850 | 2.880 | 2.810 | 2.880 | 2.432 | 5,189,216 |
| 2024-02-19 | 2.810 | 2.830 | 2.760 | 2.830 | 2.389 | 5,298,000 |
| 2024-02-16 | 2.700 | 2.820 | 2.700 | 2.790 | 2.356 | 4,144,000 |
| 2024-02-15 | 2.720 | 2.730 | 2.660 | 2.710 | 2.288 | 2,302,647 |
| 2024-02-14 | 2.810 | 2.810 | 2.680 | 2.750 | 2.322 | 2,193,368 |
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.