Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 3.940 | 3.970 | 3.940 | 3.970 | 3.212 | 698,000 |
| 2023-02-17 | 3.980 | 4.020 | 3.940 | 3.940 | 3.188 | 1,121,000 |
| 2023-02-16 | 3.920 | 4.050 | 3.920 | 4.020 | 3.252 | 3,260,487 |
| 2023-02-15 | 3.930 | 3.990 | 3.840 | 3.950 | 3.196 | 8,122,862 |
| 2023-02-14 | 3.940 | 3.960 | 3.900 | 3.930 | 3.179 | 1,262,003 |
| 2023-02-13 | 3.910 | 3.910 | 3.860 | 3.910 | 3.163 | 986,000 |
| 2023-02-10 | 3.970 | 3.970 | 3.880 | 3.920 | 3.171 | 1,120,002 |
| 2023-02-09 | 3.890 | 3.940 | 3.860 | 3.940 | 3.188 | 1,355,000 |
| 2023-02-08 | 3.900 | 3.970 | 3.860 | 3.880 | 3.139 | 2,553,000 |
| 2023-02-07 | 3.900 | 3.930 | 3.850 | 3.900 | 3.155 | 2,294,439 |
| 2023-02-06 | 3.990 | 3.990 | 3.860 | 3.890 | 3.147 | 2,033,751 |
| 2023-02-03 | 4.050 | 4.050 | 3.940 | 4.000 | 3.236 | 2,926,876 |
| 2023-02-02 | 4.190 | 4.190 | 4.020 | 4.030 | 3.260 | 2,267,302 |
| 2023-02-01 | 4.100 | 4.100 | 4.020 | 4.060 | 3.285 | 1,900,217 |
| 2023-01-31 | 4.170 | 4.200 | 4.010 | 4.070 | 3.293 | 3,822,029 |
| 2023-01-30 | 4.220 | 4.290 | 4.060 | 4.140 | 3.349 | 6,946,696 |
| 2023-01-27 | 4.240 | 4.240 | 4.140 | 4.210 | 3.406 | 2,158,298 |
| 2023-01-26 | 4.230 | 4.240 | 4.170 | 4.240 | 3.430 | 2,371,998 |
| 2023-01-20 | 4.200 | 4.210 | 4.120 | 4.200 | 3.398 | 1,125,402 |
| 2023-01-19 | 4.050 | 4.170 | 4.030 | 4.150 | 3.357 | 1,366,000 |
| 2023-01-18 | 4.150 | 4.150 | 4.030 | 4.100 | 3.317 | 1,939,000 |
| 2023-01-17 | 4.220 | 4.260 | 4.110 | 4.150 | 3.357 | 3,513,000 |
| 2023-01-16 | 4.230 | 4.400 | 4.210 | 4.260 | 3.446 | 3,488,000 |
| 2023-01-13 | 4.360 | 4.380 | 4.180 | 4.220 | 3.414 | 1,277,177 |
| 2023-01-12 | 4.290 | 4.330 | 4.200 | 4.290 | 3.471 | 4,740,000 |
| 2023-01-11 | 4.300 | 4.350 | 4.200 | 4.240 | 3.430 | 6,055,340 |
| 2023-01-10 | 4.280 | 4.440 | 4.240 | 4.280 | 3.463 | 12,996,750 |
| 2023-01-09 | 4.050 | 4.390 | 4.050 | 4.270 | 3.454 | 10,073,770 |
| 2023-01-06 | 3.880 | 4.100 | 3.830 | 4.050 | 3.277 | 5,313,000 |
| 2023-01-05 | 3.890 | 3.930 | 3.820 | 3.840 | 3.107 | 4,373,106 |
| 2023-01-04 | 3.930 | 3.930 | 3.860 | 3.910 | 3.163 | 1,903,292 |
| 2023-01-03 | 3.910 | 3.950 | 3.810 | 3.890 | 3.147 | 2,995,947 |
| 2022-12-30 | 3.940 | 3.940 | 3.790 | 3.920 | 3.171 | 7,400,000 |
| 2022-12-29 | 3.990 | 3.990 | 3.860 | 3.880 | 3.139 | 1,336,000 |
| 2022-12-28 | 3.860 | 3.960 | 3.860 | 3.960 | 3.204 | 3,259,357 |
| 2022-12-23 | 3.820 | 3.860 | 3.760 | 3.830 | 3.099 | 2,932,228 |
| 2022-12-22 | 3.710 | 3.850 | 3.710 | 3.820 | 3.090 | 4,447,000 |
| 2022-12-21 | 3.750 | 3.790 | 3.680 | 3.710 | 3.001 | 739,000 |
| 2022-12-20 | 3.760 | 3.820 | 3.700 | 3.750 | 3.034 | 1,662,649 |
| 2022-12-19 | 3.850 | 3.900 | 3.760 | 3.770 | 3.050 | 3,722,186 |
| 2022-12-16 | 3.940 | 4.060 | 3.740 | 3.890 | 3.147 | 16,100,690 |
| 2022-12-15 | 3.790 | 3.970 | 3.700 | 3.950 | 3.196 | 5,563,439 |
| 2022-12-14 | 3.780 | 3.840 | 3.760 | 3.830 | 3.099 | 5,127,000 |
| 2022-12-13 | 3.770 | 3.820 | 3.720 | 3.790 | 3.066 | 2,771,116 |
| 2022-12-12 | 3.820 | 3.890 | 3.780 | 3.790 | 3.066 | 1,315,438 |
| 2022-12-09 | 3.680 | 3.860 | 3.660 | 3.850 | 3.115 | 5,788,712 |
| 2022-12-08 | 3.730 | 3.730 | 3.630 | 3.680 | 2.977 | 3,629,000 |
| 2022-12-07 | 3.830 | 3.890 | 3.700 | 3.730 | 3.018 | 2,768,500 |
| 2022-12-06 | 3.690 | 3.860 | 3.690 | 3.850 | 3.115 | 4,223,425 |
| 2022-12-05 | 3.540 | 3.780 | 3.520 | 3.780 | 3.058 | 7,984,186 |
| 2022-12-02 | 3.530 | 3.530 | 3.470 | 3.500 | 2.832 | 1,758,098 |
| 2022-12-01 | 3.590 | 3.610 | 3.520 | 3.530 | 2.856 | 5,884,000 |
| 2022-11-30 | 3.400 | 3.550 | 3.370 | 3.540 | 2.864 | 4,350,491 |
| 2022-11-29 | 3.290 | 3.400 | 3.290 | 3.400 | 2.751 | 1,642,171 |
| 2022-11-28 | 3.350 | 3.350 | 3.240 | 3.320 | 2.686 | 1,329,000 |
| 2022-11-25 | 3.420 | 3.430 | 3.380 | 3.400 | 2.751 | 1,523,000 |
| 2022-11-24 | 3.450 | 3.500 | 3.380 | 3.420 | 2.767 | 1,603,061 |
| 2022-11-23 | 3.250 | 3.550 | 3.250 | 3.450 | 2.791 | 7,266,250 |
| 2022-11-22 | 3.240 | 3.320 | 3.220 | 3.250 | 2.629 | 1,909,000 |
| 2022-11-21 | 3.340 | 3.340 | 3.230 | 3.240 | 2.621 | 1,207,000 |
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.