Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 3.850 | 3.940 | 3.790 | 3.920 | 3.171 | 9,561,119 |
| 2022-05-30 | 3.830 | 3.880 | 3.730 | 3.840 | 3.107 | 7,978,070 |
| 2022-05-27 | 3.930 | 3.950 | 3.860 | 3.920 | 3.050 | 4,958,300 |
| 2022-05-26 | 3.860 | 3.920 | 3.800 | 3.900 | 3.034 | 3,844,810 |
| 2022-05-25 | 3.830 | 3.830 | 3.760 | 3.820 | 2.972 | 3,440,000 |
| 2022-05-24 | 3.890 | 3.890 | 3.780 | 3.810 | 2.964 | 2,880,000 |
| 2022-05-23 | 3.880 | 3.950 | 3.850 | 3.880 | 3.019 | 2,509,729 |
| 2022-05-20 | 3.890 | 3.910 | 3.840 | 3.880 | 3.019 | 4,232,015 |
| 2022-05-19 | 3.810 | 3.860 | 3.760 | 3.830 | 2.980 | 2,105,000 |
| 2022-05-18 | 3.800 | 3.900 | 3.780 | 3.860 | 3.003 | 6,410,924 |
| 2022-05-17 | 3.830 | 3.830 | 3.750 | 3.800 | 2.957 | 2,631,000 |
| 2022-05-16 | 3.800 | 3.830 | 3.750 | 3.790 | 2.949 | 2,318,400 |
| 2022-05-13 | 3.650 | 3.780 | 3.650 | 3.750 | 2.918 | 5,020,000 |
| 2022-05-12 | 3.730 | 3.750 | 3.620 | 3.650 | 2.840 | 8,196,224 |
| 2022-05-11 | 3.720 | 3.790 | 3.690 | 3.720 | 2.894 | 6,317,885 |
| 2022-05-10 | 3.660 | 3.750 | 3.570 | 3.700 | 2.879 | 4,081,389 |
| 2022-05-06 | 3.880 | 3.880 | 3.680 | 3.700 | 2.879 | 3,399,512 |
| 2022-05-05 | 3.890 | 3.950 | 3.850 | 3.880 | 3.019 | 1,857,000 |
| 2022-05-04 | 3.940 | 3.970 | 3.830 | 3.890 | 3.027 | 3,309,712 |
| 2022-05-03 | 3.990 | 3.990 | 3.850 | 3.950 | 3.073 | 1,042,632 |
| 2022-04-29 | 3.940 | 3.980 | 3.870 | 3.910 | 3.042 | 2,212,000 |
| 2022-04-28 | 3.810 | 3.980 | 3.790 | 3.940 | 3.066 | 5,483,008 |
| 2022-04-27 | 3.670 | 3.790 | 3.560 | 3.790 | 2.949 | 7,056,188 |
| 2022-04-26 | 3.870 | 3.870 | 3.660 | 3.670 | 2.855 | 5,700,608 |
| 2022-04-25 | 4.010 | 4.010 | 3.750 | 3.780 | 2.941 | 6,665,331 |
| 2022-04-22 | 4.020 | 4.080 | 3.960 | 4.050 | 3.151 | 5,535,388 |
| 2022-04-21 | 4.130 | 4.130 | 4.000 | 4.050 | 3.151 | 4,408,086 |
| 2022-04-20 | 4.100 | 4.130 | 4.060 | 4.110 | 3.198 | 2,780,000 |
| 2022-04-19 | 4.130 | 4.130 | 4.050 | 4.100 | 3.190 | 5,053,002 |
| 2022-04-14 | 4.160 | 4.190 | 4.120 | 4.150 | 3.229 | 4,025,003 |
| 2022-04-13 | 4.150 | 4.160 | 4.060 | 4.160 | 3.237 | 4,118,158 |
| 2022-04-12 | 4.090 | 4.130 | 4.020 | 4.120 | 3.206 | 5,738,000 |
| 2022-04-11 | 4.200 | 4.200 | 4.040 | 4.090 | 3.182 | 5,923,030 |
| 2022-04-08 | 4.130 | 4.210 | 4.090 | 4.200 | 3.268 | 3,556,000 |
| 2022-04-07 | 4.230 | 4.230 | 4.090 | 4.100 | 3.190 | 7,334,690 |
| 2022-04-06 | 4.250 | 4.260 | 4.180 | 4.230 | 3.291 | 4,375,805 |
| 2022-04-04 | 4.200 | 4.290 | 4.170 | 4.250 | 3.307 | 8,578,719 |
| 2022-04-01 | 4.100 | 4.170 | 4.080 | 4.170 | 3.244 | 4,374,000 |
| 2022-03-31 | 4.240 | 4.240 | 4.060 | 4.120 | 3.206 | 5,658,776 |
| 2022-03-30 | 4.140 | 4.240 | 4.100 | 4.220 | 3.283 | 7,598,000 |
| 2022-03-29 | 4.150 | 4.230 | 4.080 | 4.120 | 3.206 | 5,453,734 |
| 2022-03-28 | 4.150 | 4.170 | 4.080 | 4.130 | 3.213 | 5,874,258 |
| 2022-03-25 | 4.240 | 4.340 | 4.150 | 4.180 | 3.252 | 12,483,000 |
| 2022-03-24 | 4.050 | 4.280 | 4.050 | 4.220 | 3.283 | 17,837,359 |
| 2022-03-23 | 4.250 | 4.260 | 4.020 | 4.050 | 3.151 | 24,438,410 |
| 2022-03-22 | 4.190 | 4.280 | 4.100 | 4.250 | 3.307 | 16,532,119 |
| 2022-03-21 | 4.360 | 4.540 | 4.140 | 4.170 | 3.244 | 24,616,051 |
| 2022-03-18 | 4.720 | 4.720 | 4.060 | 4.310 | 3.353 | 65,409,887 |
| 2022-03-17 | 4.600 | 4.880 | 4.600 | 4.860 | 3.781 | 11,609,610 |
| 2022-03-16 | 4.350 | 4.430 | 4.200 | 4.400 | 3.423 | 17,757,180 |
| 2022-03-15 | 4.440 | 4.510 | 4.180 | 4.250 | 3.307 | 14,734,010 |
| 2022-03-14 | 4.980 | 4.980 | 4.490 | 4.530 | 3.525 | 8,228,858 |
| 2022-03-11 | 5.080 | 5.080 | 4.900 | 4.980 | 3.875 | 4,708,200 |
| 2022-03-10 | 5.000 | 5.180 | 4.940 | 5.170 | 4.023 | 5,557,760 |
| 2022-03-09 | 5.050 | 5.130 | 4.750 | 4.930 | 3.836 | 10,633,030 |
| 2022-03-08 | 5.030 | 5.140 | 4.920 | 5.050 | 3.929 | 9,297,233 |
| 2022-03-07 | 5.260 | 5.260 | 5.000 | 5.040 | 3.921 | 11,114,770 |
| 2022-03-04 | 5.430 | 5.430 | 5.260 | 5.340 | 4.155 | 6,521,276 |
| 2022-03-03 | 5.510 | 5.620 | 5.470 | 5.470 | 4.256 | 5,088,092 |
| 2022-03-02 | 5.510 | 5.600 | 5.470 | 5.570 | 4.334 | 3,234,581 |
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.