Towngas China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.250	3.260	3.220	3.220	2.719	334,000
2023-11-13	3.210	3.280	3.170	3.250	2.744	787,000
2023-11-10	3.250	3.250	3.150	3.180	2.685	710,000
2023-11-09	3.300	3.300	3.190	3.200	2.702	1,225,000
2023-11-08	3.340	3.340	3.270	3.280	2.769	386,000
2023-11-07	3.350	3.350	3.290	3.320	2.803	384,000
2023-11-06	3.310	3.350	3.290	3.350	2.828	1,015,000
2023-11-03	3.250	3.310	3.200	3.290	2.778	1,848,000
2023-11-02	3.240	3.260	3.210	3.220	2.719	447,250
2023-11-01	3.280	3.280	3.170	3.200	2.702	641,000
2023-10-31	3.240	3.240	3.210	3.240	2.736	514,675
2023-10-30	3.250	3.300	3.150	3.240	2.736	2,711,000
2023-10-27	3.270	3.290	3.240	3.260	2.752	1,081,630
2023-10-26	3.270	3.270	3.210	3.250	2.744	556,000
2023-10-25	3.310	3.350	3.240	3.250	2.744	3,736,836
2023-10-24	3.450	3.490	3.240	3.250	2.744	11,510,000
2023-10-20	3.550	3.550	3.410	3.440	2.904	2,167,000
2023-10-19	3.570	3.580	3.520	3.540	2.989	969,000
2023-10-18	3.630	3.640	3.550	3.580	3.023	1,172,137
2023-10-17	3.610	3.650	3.600	3.630	3.065	981,000
2023-10-16	3.560	3.590	3.500	3.590	3.031	1,088,000
2023-10-13	3.620	3.620	3.510	3.530	2.980	872,960
2023-10-12	3.670	3.670	3.550	3.550	2.997	978,000
2023-10-11	3.670	3.670	3.600	3.630	3.065	532,586
2023-10-10	3.510	3.650	3.510	3.610	3.048	3,017,677
2023-10-09	3.500	3.500	3.460	3.500	2.955	472,000
2023-10-06	3.470	3.550	3.460	3.520	2.972	1,350,000
2023-10-05	3.330	3.490	3.330	3.450	2.913	1,517,000
2023-10-04	3.350	3.380	3.300	3.320	2.803	1,092,098
2023-10-03	3.450	3.450	3.350	3.350	2.828	430,000
2023-09-29	3.450	3.470	3.440	3.450	2.913	408,000
2023-09-28	3.350	3.510	3.330	3.450	2.913	4,503,564
2023-09-27	3.300	3.430	3.220	3.380	2.854	5,132,485
2023-09-26	3.370	3.370	3.280	3.280	2.769	2,046,417
2023-09-25	3.370	3.430	3.310	3.370	2.845	2,427,750
2023-09-22	3.260	3.480	3.260	3.430	2.896	6,089,591
2023-09-21	3.320	3.320	3.220	3.280	2.769	2,942,000
2023-09-20	3.180	3.300	3.160	3.260	2.752	4,160,000
2023-09-19	3.140	3.210	3.110	3.190	2.693	3,762,000
2023-09-18	3.060	3.240	2.980	3.160	2.668	11,482,730
2023-09-15	3.110	3.110	3.020	3.060	2.584	4,652,967
2023-09-14	3.110	3.160	2.980	3.100	2.617	7,184,434
2023-09-13	3.120	3.120	3.060	3.080	2.600	1,847,000
2023-09-12	3.140	3.140	3.100	3.110	2.626	2,445,018
2023-09-11	3.210	3.250	3.150	3.170	2.676	2,196,119
2023-09-07	3.180	3.270	3.160	3.210	2.710	3,080,000
2023-09-06	3.190	3.220	3.150	3.180	2.685	2,097,000
2023-09-05	3.300	3.300	3.230	3.230	2.727	1,377,000
2023-09-04	3.310	3.360	3.270	3.320	2.803	1,867,438
2023-08-31	3.410	3.430	3.240	3.310	2.795	9,877,000
2023-08-30	3.300	3.480	3.260	3.410	2.879	7,055,117
2023-08-29	3.170	3.310	3.110	3.270	2.761	18,018,000
2023-08-28	3.130	3.370	3.030	3.180	2.685	23,259,711
2023-08-25	3.110	3.130	3.060	3.060	2.584	1,064,000
2023-08-24	3.100	3.150	3.040	3.120	2.634	5,582,123
2023-08-23	3.060	3.100	3.010	3.050	2.575	3,044,049
2023-08-22	3.010	3.100	2.950	3.050	2.575	7,327,000
2023-08-21	3.130	3.130	2.970	3.000	2.533	5,259,000
2023-08-18	3.170	3.280	3.140	3.170	2.676	4,776,582
2023-08-17	3.250	3.250	3.150	3.160	2.668	6,083,193

← NewerPage 13 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.