Towngas China Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.330	3.360	3.260	3.350	2.710	2,199,631
2022-11-17	3.430	3.430	3.270	3.340	2.702	1,241,639
2022-11-16	3.430	3.460	3.350	3.400	2.751	1,590,230
2022-11-15	3.300	3.440	3.300	3.430	2.775	3,274,358
2022-11-14	3.200	3.400	3.200	3.380	2.734	7,108,696
2022-11-11	3.130	3.210	3.090	3.140	2.540	6,297,718
2022-11-10	3.140	3.160	3.070	3.090	2.500	1,803,000
2022-11-09	3.200	3.270	3.150	3.170	2.565	3,863,000
2022-11-08	3.270	3.270	3.160	3.200	2.589	2,497,670
2022-11-07	3.090	3.250	3.090	3.230	2.613	4,638,467
2022-11-04	2.950	3.090	2.950	3.060	2.476	3,633,000
2022-11-03	2.940	2.970	2.860	2.920	2.362	1,644,000
2022-11-02	2.880	2.980	2.880	2.950	2.387	1,514,000
2022-11-01	2.790	2.920	2.790	2.900	2.346	3,641,389
2022-10-31	2.880	2.910	2.730	2.750	2.225	6,781,613
2022-10-28	3.010	3.010	2.860	2.920	2.362	3,589,000
2022-10-27	3.070	3.140	2.950	3.050	2.468	3,333,338
2022-10-26	3.000	3.080	3.000	3.070	2.484	1,633,925
2022-10-25	3.020	3.030	2.940	3.000	2.427	4,890,016
2022-10-24	3.190	3.190	3.010	3.010	2.435	2,296,000
2022-10-21	3.150	3.230	3.150	3.190	2.581	2,049,000
2022-10-20	3.170	3.210	3.100	3.150	2.548	2,782,000
2022-10-19	3.300	3.300	3.160	3.170	2.565	2,777,690
2022-10-18	3.200	3.330	3.120	3.280	2.654	5,873,420
2022-10-17	3.110	3.230	3.080	3.200	2.589	5,445,171
2022-10-14	2.990	3.150	2.990	3.110	2.516	5,118,096
2022-10-13	2.940	3.050	2.920	2.970	2.403	2,945,744
2022-10-12	2.970	2.990	2.890	2.940	2.379	2,071,000
2022-10-11	2.990	3.080	2.970	2.990	2.419	2,200,000
2022-10-10	2.960	3.050	2.940	2.990	2.419	3,403,000
2022-10-07	3.060	3.090	2.990	2.990	2.419	1,632,000
2022-10-06	3.050	3.160	3.030	3.140	2.540	2,297,223
2022-10-05	2.990	3.070	2.950	3.060	2.476	2,403,819
2022-10-03	3.010	3.010	2.860	2.900	2.346	3,256,000
2022-09-30	3.000	3.050	2.970	3.010	2.435	3,067,000
2022-09-29	3.200	3.200	3.030	3.030	2.451	2,969,945
2022-09-28	3.080	3.170	3.000	3.120	2.524	8,867,535
2022-09-27	3.120	3.140	3.020	3.080	2.492	3,798,469
2022-09-26	3.290	3.290	3.100	3.120	2.524	3,758,542
2022-09-23	3.250	3.330	3.200	3.260	2.637	5,712,022
2022-09-22	3.100	3.330	3.040	3.300	2.670	10,546,190
2022-09-21	3.210	3.230	3.150	3.160	2.556	2,605,000
2022-09-20	3.150	3.270	3.150	3.240	2.621	3,060,621
2022-09-19	3.060	3.190	3.050	3.170	2.565	19,766,520
2022-09-16	3.090	3.150	3.030	3.040	2.459	23,103,689
2022-09-15	3.160	3.180	3.040	3.090	2.500	6,224,074
2022-09-14	3.280	3.280	3.120	3.160	2.556	7,384,704
2022-09-13	3.320	3.360	3.290	3.310	2.678	2,914,027
2022-09-09	3.310	3.330	3.270	3.310	2.678	3,262,576
2022-09-08	3.350	3.350	3.250	3.270	2.645	4,071,097
2022-09-07	3.340	3.370	3.290	3.330	2.694	4,461,116
2022-09-06	3.330	3.380	3.310	3.350	2.710	3,361,414
2022-09-05	3.420	3.490	3.290	3.300	2.670	4,448,000
2022-09-02	3.390	3.430	3.350	3.420	2.767	3,502,553
2022-09-01	3.390	3.440	3.360	3.370	2.726	3,630,500
2022-08-31	3.360	3.480	3.280	3.450	2.791	6,619,388
2022-08-30	3.490	3.490	3.360	3.380	2.734	2,512,000
2022-08-29	3.350	3.500	3.300	3.470	2.807	6,345,042
2022-08-26	3.340	3.400	3.320	3.350	2.710	5,594,306
2022-08-25	3.260	3.330	3.240	3.320	2.686	3,805,000

← NewerPage 17 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.