Towngas China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.770	3.780	3.710	3.780	3.058	916,000
2023-05-18	3.790	3.800	3.650	3.770	3.050	5,419,689
2023-05-17	3.810	3.840	3.700	3.750	3.034	3,069,000
2023-05-16	3.840	3.870	3.740	3.840	3.107	2,364,312
2023-05-15	3.780	3.800	3.770	3.800	3.074	934,878
2023-05-12	3.860	3.890	3.760	3.780	3.058	1,771,000
2023-05-11	3.880	3.940	3.850	3.920	3.171	1,838,000
2023-05-10	3.730	3.900	3.730	3.860	3.123	2,922,700
2023-05-09	3.700	3.880	3.650	3.820	3.090	3,549,000
2023-05-08	3.680	3.720	3.650	3.690	2.985	1,355,539
2023-05-05	3.650	3.700	3.610	3.650	2.953	1,453,000
2023-05-04	3.560	3.670	3.560	3.600	2.912	1,537,301
2023-05-03	3.650	3.650	3.550	3.560	2.880	640,000
2023-05-02	3.620	3.680	3.580	3.650	2.953	489,000
2023-04-28	3.650	3.670	3.610	3.620	2.929	891,045
2023-04-27	3.590	3.720	3.580	3.650	2.953	740,697
2023-04-26	3.540	3.600	3.530	3.570	2.888	725,000
2023-04-25	3.620	3.650	3.550	3.570	2.888	650,000
2023-04-24	3.680	3.680	3.600	3.600	2.912	1,041,000
2023-04-21	3.720	3.750	3.630	3.680	2.977	1,670,000
2023-04-20	3.660	3.800	3.590	3.720	3.010	2,734,000
2023-04-19	3.720	3.720	3.630	3.630	2.937	2,966,053
2023-04-18	3.560	3.850	3.510	3.780	3.058	6,628,104
2023-04-17	3.590	3.600	3.500	3.550	2.872	1,808,000
2023-04-14	3.520	3.630	3.520	3.590	2.904	2,007,174
2023-04-13	3.480	3.530	3.470	3.520	2.848	577,401
2023-04-12	3.510	3.560	3.510	3.530	2.856	1,697,467
2023-04-11	3.400	3.510	3.380	3.510	2.840	3,628,000
2023-04-06	3.390	3.390	3.310	3.370	2.726	1,439,439
2023-04-04	3.360	3.410	3.300	3.360	2.718	2,314,000
2023-04-03	3.370	3.410	3.350	3.380	2.734	1,166,144
2023-03-31	3.370	3.470	3.370	3.400	2.751	1,741,674
2023-03-30	3.380	3.410	3.360	3.400	2.751	3,673,696
2023-03-29	3.400	3.430	3.340	3.360	2.718	2,316,439
2023-03-28	3.340	3.440	3.330	3.410	2.759	2,627,000
2023-03-27	3.380	3.390	3.310	3.310	2.678	2,772,000
2023-03-24	3.440	3.480	3.390	3.400	2.751	1,642,317
2023-03-23	3.520	3.520	3.380	3.470	2.807	4,634,000
2023-03-22	3.400	3.530	3.350	3.480	2.815	4,746,000
2023-03-21	3.420	3.420	3.270	3.360	2.718	7,925,002
2023-03-20	3.420	3.500	3.350	3.360	2.718	7,881,000
2023-03-17	3.790	3.790	3.370	3.410	2.759	19,769,770
2023-03-16	3.900	3.900	3.780	3.830	3.099	2,052,446
2023-03-15	3.880	3.940	3.830	3.920	3.171	3,858,000
2023-03-14	3.920	3.990	3.840	3.860	3.123	2,613,000
2023-03-13	4.000	4.030	3.980	3.980	3.220	1,433,000
2023-03-10	4.000	4.020	3.860	3.980	3.220	3,601,000
2023-03-09	4.100	4.110	3.980	3.980	3.220	1,962,372
2023-03-08	4.100	4.100	4.070	4.080	3.301	1,031,797
2023-03-07	4.130	4.240	4.080	4.110	3.325	2,720,884
2023-03-06	4.040	4.160	4.030	4.110	3.325	1,815,432
2023-03-03	3.990	4.070	3.990	4.030	3.260	1,132,000
2023-03-02	4.000	4.020	3.980	3.990	3.228	1,896,000
2023-03-01	3.980	4.050	3.980	4.040	3.268	1,230,335
2023-02-28	4.000	4.020	3.940	3.970	3.212	2,048,004
2023-02-27	4.020	4.060	3.970	3.990	3.228	1,228,000
2023-02-24	4.090	4.100	3.990	4.020	3.252	1,944,000
2023-02-23	3.990	4.190	3.990	4.100	3.317	5,245,063
2023-02-22	4.000	4.010	3.960	3.980	3.220	1,138,000
2023-02-21	3.990	4.080	3.970	4.000	3.236	1,451,222

← NewerPage 15 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.