Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.400 | 3.420 | 3.340 | 3.380 | 3.326 | 1,914,480 |
| 2026-07-23 | 3.350 | 3.420 | 3.330 | 3.420 | 3.365 | 2,797,000 |
| 2026-07-22 | 3.290 | 3.350 | 3.290 | 3.350 | 3.296 | 1,606,000 |
| 2026-07-21 | 3.340 | 3.350 | 3.290 | 3.290 | 3.237 | 1,283,000 |
| 2026-07-20 | 3.280 | 3.330 | 3.270 | 3.330 | 3.277 | 1,733,078 |
| 2026-07-17 | 3.250 | 3.290 | 3.240 | 3.290 | 3.237 | 1,555,955 |
| 2026-07-16 | 3.200 | 3.260 | 3.200 | 3.260 | 3.208 | 1,604,019 |
| 2026-07-15 | 3.230 | 3.230 | 3.140 | 3.230 | 3.178 | 1,678,002 |
| 2026-07-14 | 3.160 | 3.230 | 3.140 | 3.230 | 3.178 | 1,654,000 |
| 2026-07-13 | 3.140 | 3.180 | 3.110 | 3.180 | 3.129 | 1,286,919 |
| 2026-07-10 | 3.150 | 3.170 | 3.120 | 3.150 | 3.100 | 1,105,000 |
| 2026-07-09 | 3.100 | 3.160 | 3.090 | 3.160 | 3.109 | 3,140,073 |
| 2026-07-08 | 3.050 | 3.120 | 3.040 | 3.100 | 3.050 | 832,000 |
| 2026-07-07 | 3.090 | 3.090 | 3.030 | 3.050 | 3.001 | 899,000 |
| 2026-07-06 | 3.030 | 3.090 | 3.000 | 3.070 | 3.021 | 2,284,752 |
| 2026-07-03 | 3.000 | 3.030 | 2.990 | 3.020 | 2.972 | 2,159,305 |
| 2026-07-02 | 3.000 | 3.030 | 2.960 | 2.960 | 2.913 | 1,867,220 |
| 2026-06-30 | 3.000 | 3.020 | 2.950 | 2.950 | 2.903 | 2,335,439 |
| 2026-06-29 | 2.970 | 3.050 | 2.950 | 3.010 | 2.962 | 2,095,694 |
| 2026-06-26 | 2.950 | 3.010 | 2.950 | 2.960 | 2.913 | 2,458,797 |
| 2026-06-25 | 3.060 | 3.060 | 2.990 | 3.000 | 2.952 | 2,391,000 |
| 2026-06-24 | 3.140 | 3.140 | 3.060 | 3.060 | 3.011 | 2,274,000 |
| 2026-06-23 | 3.090 | 3.120 | 3.050 | 3.120 | 3.070 | 1,181,308 |
| 2026-06-22 | 3.000 | 3.100 | 3.000 | 3.090 | 3.041 | 2,183,000 |
| 2026-06-18 | 3.110 | 3.110 | 3.080 | 3.100 | 3.050 | 2,857,565 |
| 2026-06-17 | 3.150 | 3.150 | 3.120 | 3.120 | 3.070 | 1,617,302 |
| 2026-06-16 | 3.190 | 3.190 | 3.140 | 3.150 | 3.100 | 1,566,000 |
| 2026-06-15 | 3.200 | 3.230 | 3.170 | 3.190 | 3.139 | 1,679,181 |
| 2026-06-12 | 3.210 | 3.230 | 3.190 | 3.200 | 3.149 | 1,661,000 |
| 2026-06-11 | 3.210 | 3.220 | 3.190 | 3.190 | 3.139 | 1,005,000 |
| 2026-06-10 | 3.220 | 3.230 | 3.200 | 3.210 | 3.159 | 1,196,000 |
| 2026-06-09 | 3.240 | 3.250 | 3.200 | 3.220 | 3.168 | 1,149,000 |
| 2026-06-08 | 3.290 | 3.290 | 3.180 | 3.230 | 3.178 | 1,998,041 |
| 2026-06-05 | 3.280 | 3.290 | 3.250 | 3.250 | 3.198 | 874,272 |
| 2026-06-04 | 3.290 | 3.300 | 3.260 | 3.270 | 3.218 | 1,407,064 |
| 2026-06-03 | 3.320 | 3.320 | 3.260 | 3.290 | 3.237 | 2,040,000 |
| 2026-06-02 | 3.300 | 3.320 | 3.270 | 3.300 | 3.247 | 2,068,000 |
| 2026-06-01 | 3.280 | 3.330 | 3.250 | 3.280 | 3.227 | 2,616,000 |
| 2026-05-29 | 3.300 | 3.300 | 3.230 | 3.290 | 3.237 | 4,392,555 |
| 2026-05-28 | 3.370 | 3.420 | 3.350 | 3.370 | 3.178 | 3,039,000 |
| 2026-05-27 | 3.420 | 3.420 | 3.360 | 3.370 | 3.178 | 4,047,447 |
| 2026-05-26 | 3.430 | 3.450 | 3.400 | 3.400 | 3.207 | 2,333,000 |
| 2026-05-22 | 3.470 | 3.490 | 3.430 | 3.430 | 3.235 | 1,391,000 |
| 2026-05-21 | 3.510 | 3.510 | 3.470 | 3.470 | 3.273 | 880,581 |
| 2026-05-20 | 3.520 | 3.520 | 3.480 | 3.510 | 3.310 | 900,000 |
| 2026-05-19 | 3.490 | 3.520 | 3.480 | 3.510 | 3.310 | 1,064,911 |
| 2026-05-18 | 3.490 | 3.490 | 3.440 | 3.460 | 3.263 | 1,988,000 |
| 2026-05-15 | 3.520 | 3.520 | 3.480 | 3.490 | 3.291 | 1,564,000 |
| 2026-05-14 | 3.520 | 3.540 | 3.500 | 3.520 | 3.320 | 2,026,640 |
| 2026-05-13 | 3.550 | 3.550 | 3.510 | 3.510 | 3.310 | 2,496,308 |
| 2026-05-12 | 3.530 | 3.560 | 3.520 | 3.560 | 3.357 | 2,139,000 |
| 2026-05-11 | 3.530 | 3.550 | 3.510 | 3.550 | 3.348 | 1,860,000 |
| 2026-05-08 | 3.580 | 3.590 | 3.530 | 3.530 | 3.329 | 1,884,436 |
| 2026-05-07 | 3.600 | 3.610 | 3.550 | 3.580 | 3.376 | 2,195,596 |
| 2026-05-06 | 3.560 | 3.590 | 3.550 | 3.580 | 3.376 | 1,613,164 |
| 2026-05-05 | 3.540 | 3.570 | 3.530 | 3.560 | 3.357 | 972,339 |
| 2026-05-04 | 3.570 | 3.570 | 3.530 | 3.550 | 3.348 | 1,111,000 |
| 2026-04-30 | 3.610 | 3.610 | 3.510 | 3.530 | 3.329 | 3,195,595 |
| 2026-04-29 | 3.560 | 3.610 | 3.560 | 3.600 | 3.395 | 1,644,000 |
| 2026-04-28 | 3.540 | 3.590 | 3.520 | 3.580 | 3.376 | 1,613,000 |
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.