Towngas China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.320	3.340	3.260	3.270	2.761	2,998,000
2023-08-15	3.430	3.450	3.260	3.380	2.854	11,526,090
2023-08-14	3.550	3.550	3.400	3.430	2.896	1,604,000
2023-08-11	3.630	3.630	3.450	3.550	2.997	6,247,000
2023-08-10	3.630	3.730	3.570	3.600	3.039	6,266,258
2023-08-09	3.700	3.700	3.630	3.630	3.065	550,018
2023-08-08	3.660	3.760	3.600	3.670	3.099	4,621,514
2023-08-07	3.650	3.720	3.560	3.650	3.082	5,188,056
2023-08-04	3.630	3.680	3.580	3.640	3.073	2,066,000
2023-08-03	3.620	3.670	3.590	3.620	3.056	2,523,000
2023-08-02	3.700	3.720	3.560	3.590	3.031	4,792,000
2023-08-01	3.790	3.790	3.660	3.670	3.099	2,472,275
2023-07-31	3.730	3.790	3.620	3.780	3.191	9,693,141
2023-07-28	3.740	3.820	3.690	3.770	3.183	2,402,487
2023-07-27	3.800	3.820	3.750	3.750	3.166	1,173,467
2023-07-26	3.770	3.800	3.650	3.760	3.175	1,986,000
2023-07-25	3.700	3.810	3.540	3.760	3.175	9,413,727
2023-07-24	3.390	3.700	3.340	3.640	3.073	7,007,818
2023-07-21	3.420	3.420	3.380	3.400	2.871	939,000
2023-07-20	3.460	3.470	3.410	3.420	2.887	473,006
2023-07-19	3.490	3.490	3.380	3.430	2.896	3,370,001
2023-07-18	3.700	3.700	3.490	3.500	2.955	2,781,893
2023-07-14	3.480	3.700	3.440	3.700	3.124	7,431,741
2023-07-13	3.390	3.550	3.380	3.450	2.913	4,426,442
2023-07-12	3.370	3.450	3.280	3.390	2.862	10,325,000
2023-07-11	3.410	3.410	3.330	3.350	2.828	945,000
2023-07-10	3.340	3.380	3.330	3.370	2.845	653,000
2023-07-07	3.320	3.420	3.250	3.330	2.811	7,464,785
2023-07-06	3.440	3.440	3.320	3.340	2.820	2,438,000
2023-07-05	3.450	3.490	3.430	3.450	2.913	189,000
2023-07-04	3.500	3.540	3.450	3.480	2.938	1,767,000
2023-07-03	3.480	3.550	3.430	3.500	2.955	2,620,000
2023-06-30	3.340	3.580	3.300	3.480	2.938	12,674,000
2023-06-29	3.350	3.350	3.300	3.340	2.820	1,041,000
2023-06-28	3.370	3.390	3.320	3.350	2.828	597,345
2023-06-27	3.320	3.390	3.310	3.370	2.845	1,136,067
2023-06-26	3.280	3.320	3.250	3.310	2.795	2,705,000
2023-06-23	3.310	3.310	3.240	3.280	2.769	3,001,000
2023-06-21	3.470	3.480	3.310	3.350	2.828	2,948,126
2023-06-20	3.550	3.560	3.460	3.470	2.930	1,522,000
2023-06-19	3.680	3.680	3.560	3.580	3.023	2,125,000
2023-06-16	3.380	3.690	3.380	3.690	3.115	7,424,784
2023-06-15	3.320	3.370	3.290	3.350	2.828	1,459,223
2023-06-14	3.390	3.400	3.290	3.320	2.803	2,544,000
2023-06-13	3.400	3.400	3.350	3.380	2.854	1,444,000
2023-06-12	3.450	3.480	3.360	3.390	2.862	3,638,000
2023-06-09	3.530	3.560	3.470	3.500	2.955	2,341,000
2023-06-08	3.570	3.570	3.520	3.530	2.980	463,178
2023-06-07	3.570	3.600	3.530	3.570	3.014	810,000
2023-06-06	3.510	3.590	3.510	3.570	3.014	1,752,000
2023-06-05	3.470	3.540	3.470	3.510	2.963	952,437
2023-06-02	3.460	3.540	3.460	3.520	2.972	907,000
2023-06-01	3.410	3.520	3.410	3.460	2.921	1,199,744
2023-05-31	3.460	3.510	3.390	3.480	2.938	2,740,000
2023-05-30	3.490	3.510	3.390	3.480	2.938	2,664,434
2023-05-29	3.670	3.690	3.500	3.590	2.904	3,832,000
2023-05-25	3.680	3.700	3.630	3.700	2.993	1,233,000
2023-05-24	3.760	3.840	3.630	3.680	2.977	4,002,000
2023-05-23	3.790	3.810	3.730	3.760	3.042	453,000
2023-05-22	3.750	3.820	3.740	3.810	3.082	814,000

← NewerPage 14 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.