Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 2.840 | 2.840 | 2.750 | 2.810 | 2.372 | 1,167,334 |
| 2024-02-08 | 2.880 | 2.900 | 2.830 | 2.850 | 2.406 | 2,749,587 |
| 2024-02-07 | 2.870 | 2.950 | 2.870 | 2.880 | 2.432 | 2,762,000 |
| 2024-02-06 | 2.900 | 2.930 | 2.830 | 2.930 | 2.474 | 1,504,273 |
| 2024-02-05 | 2.820 | 2.870 | 2.740 | 2.850 | 2.406 | 3,212,171 |
| 2024-02-02 | 2.830 | 2.950 | 2.820 | 2.840 | 2.398 | 3,066,000 |
| 2024-02-01 | 2.900 | 2.920 | 2.850 | 2.870 | 2.423 | 1,517,000 |
| 2024-01-31 | 2.920 | 2.930 | 2.860 | 2.890 | 2.440 | 1,878,000 |
| 2024-01-30 | 3.020 | 3.020 | 2.930 | 2.950 | 2.491 | 1,670,371 |
| 2024-01-29 | 3.040 | 3.100 | 3.020 | 3.050 | 2.575 | 1,138,244 |
| 2024-01-26 | 3.120 | 3.120 | 3.000 | 3.050 | 2.575 | 920,188 |
| 2024-01-25 | 2.980 | 3.110 | 2.980 | 3.080 | 2.600 | 2,793,073 |
| 2024-01-24 | 2.950 | 2.990 | 2.870 | 2.970 | 2.508 | 2,187,218 |
| 2024-01-23 | 2.950 | 3.000 | 2.930 | 2.930 | 2.474 | 3,084,980 |
| 2024-01-22 | 3.110 | 3.110 | 2.900 | 2.990 | 2.524 | 2,665,000 |
| 2024-01-19 | 3.040 | 3.140 | 3.000 | 3.110 | 2.626 | 2,161,888 |
| 2024-01-18 | 3.000 | 3.080 | 2.970 | 3.040 | 2.567 | 1,807,000 |
| 2024-01-17 | 3.120 | 3.120 | 3.000 | 3.030 | 2.558 | 2,711,697 |
| 2024-01-16 | 3.170 | 3.170 | 3.120 | 3.120 | 2.634 | 1,024,385 |
| 2024-01-15 | 3.190 | 3.190 | 3.130 | 3.170 | 2.676 | 213,000 |
| 2024-01-12 | 3.180 | 3.180 | 3.150 | 3.170 | 2.676 | 386,000 |
| 2024-01-11 | 3.170 | 3.180 | 3.140 | 3.180 | 2.685 | 616,000 |
| 2024-01-10 | 3.180 | 3.180 | 3.130 | 3.170 | 2.676 | 956,000 |
| 2024-01-09 | 3.220 | 3.240 | 3.190 | 3.190 | 2.693 | 619,000 |
| 2024-01-08 | 3.320 | 3.320 | 3.170 | 3.210 | 2.710 | 1,117,000 |
| 2024-01-05 | 3.250 | 3.320 | 3.200 | 3.280 | 2.769 | 2,771,200 |
| 2024-01-04 | 3.160 | 3.270 | 3.160 | 3.250 | 2.744 | 2,146,999 |
| 2024-01-03 | 3.230 | 3.230 | 3.180 | 3.210 | 2.710 | 931,566 |
| 2024-01-02 | 3.200 | 3.260 | 3.200 | 3.220 | 2.719 | 838,000 |
| 2023-12-29 | 3.200 | 3.260 | 3.160 | 3.250 | 2.744 | 2,362,000 |
| 2023-12-28 | 3.100 | 3.200 | 3.100 | 3.180 | 2.685 | 4,626,925 |
| 2023-12-27 | 3.120 | 3.160 | 3.050 | 3.120 | 2.634 | 2,074,396 |
| 2023-12-22 | 3.170 | 3.180 | 3.100 | 3.100 | 2.617 | 1,319,167 |
| 2023-12-21 | 3.130 | 3.140 | 3.090 | 3.140 | 2.651 | 1,584,000 |
| 2023-12-20 | 3.150 | 3.170 | 3.100 | 3.130 | 2.643 | 1,212,582 |
| 2023-12-19 | 3.210 | 3.210 | 3.090 | 3.120 | 2.634 | 2,337,583 |
| 2023-12-18 | 3.240 | 3.240 | 3.190 | 3.210 | 2.710 | 1,017,000 |
| 2023-12-15 | 3.210 | 3.290 | 3.210 | 3.250 | 2.744 | 1,479,000 |
| 2023-12-14 | 3.150 | 3.200 | 3.150 | 3.190 | 2.693 | 1,167,770 |
| 2023-12-13 | 3.210 | 3.210 | 3.150 | 3.150 | 2.660 | 1,090,000 |
| 2023-12-12 | 3.220 | 3.230 | 3.170 | 3.210 | 2.710 | 339,000 |
| 2023-12-11 | 3.220 | 3.220 | 3.160 | 3.190 | 2.693 | 1,322,000 |
| 2023-12-08 | 3.220 | 3.270 | 3.160 | 3.210 | 2.710 | 4,888,000 |
| 2023-12-07 | 3.220 | 3.230 | 3.170 | 3.220 | 2.719 | 633,000 |
| 2023-12-06 | 3.220 | 3.250 | 3.190 | 3.220 | 2.719 | 338,640 |
| 2023-12-05 | 3.170 | 3.230 | 3.140 | 3.220 | 2.719 | 1,614,377 |
| 2023-12-04 | 3.180 | 3.230 | 3.160 | 3.170 | 2.676 | 693,169 |
| 2023-12-01 | 3.310 | 3.310 | 3.180 | 3.190 | 2.693 | 1,617,000 |
| 2023-11-30 | 3.200 | 3.350 | 3.110 | 3.320 | 2.803 | 6,927,359 |
| 2023-11-29 | 3.160 | 3.200 | 3.060 | 3.190 | 2.693 | 3,270,000 |
| 2023-11-28 | 3.330 | 3.330 | 3.130 | 3.150 | 2.660 | 4,083,000 |
| 2023-11-27 | 3.320 | 3.370 | 3.250 | 3.290 | 2.778 | 5,383,000 |
| 2023-11-24 | 3.370 | 3.390 | 3.190 | 3.330 | 2.811 | 10,995,000 |
| 2023-11-23 | 3.330 | 3.380 | 3.300 | 3.340 | 2.820 | 914,000 |
| 2023-11-22 | 3.250 | 3.350 | 3.240 | 3.330 | 2.811 | 944,006 |
| 2023-11-21 | 3.360 | 3.360 | 3.160 | 3.240 | 2.736 | 10,438,370 |
| 2023-11-20 | 3.260 | 3.330 | 3.200 | 3.330 | 2.811 | 1,022,000 |
| 2023-11-17 | 3.270 | 3.270 | 3.210 | 3.230 | 2.727 | 556,000 |
| 2023-11-16 | 3.280 | 3.280 | 3.220 | 3.260 | 2.752 | 334,000 |
| 2023-11-15 | 3.280 | 3.290 | 3.240 | 3.260 | 2.752 | 707,186 |
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.