Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.580 | 3.580 | 3.540 | 3.550 | 3.348 | 933,000 |
| 2026-04-24 | 3.540 | 3.580 | 3.520 | 3.580 | 3.376 | 968,474 |
| 2026-04-23 | 3.530 | 3.550 | 3.520 | 3.550 | 3.348 | 1,175,058 |
| 2026-04-22 | 3.560 | 3.590 | 3.510 | 3.540 | 3.339 | 3,271,000 |
| 2026-04-21 | 3.530 | 3.600 | 3.520 | 3.600 | 3.395 | 1,613,330 |
| 2026-04-20 | 3.540 | 3.550 | 3.510 | 3.550 | 3.348 | 1,020,000 |
| 2026-04-17 | 3.550 | 3.550 | 3.510 | 3.550 | 3.348 | 1,360,275 |
| 2026-04-16 | 3.510 | 3.550 | 3.470 | 3.550 | 3.348 | 2,199,000 |
| 2026-04-15 | 3.520 | 3.520 | 3.460 | 3.510 | 3.310 | 2,729,000 |
| 2026-04-14 | 3.520 | 3.530 | 3.500 | 3.510 | 3.310 | 1,823,000 |
| 2026-04-13 | 3.510 | 3.530 | 3.450 | 3.520 | 3.320 | 2,016,000 |
| 2026-04-10 | 3.510 | 3.550 | 3.510 | 3.530 | 3.329 | 1,231,613 |
| 2026-04-09 | 3.520 | 3.560 | 3.490 | 3.550 | 3.348 | 2,084,137 |
| 2026-04-08 | 3.480 | 3.530 | 3.460 | 3.500 | 3.301 | 1,558,280 |
| 2026-04-02 | 3.450 | 3.450 | 3.400 | 3.450 | 3.254 | 2,384,000 |
| 2026-04-01 | 3.400 | 3.440 | 3.390 | 3.400 | 3.207 | 3,165,459 |
| 2026-03-31 | 3.380 | 3.400 | 3.350 | 3.370 | 3.178 | 3,362,000 |
| 2026-03-30 | 3.400 | 3.420 | 3.370 | 3.380 | 3.188 | 2,181,041 |
| 2026-03-27 | 3.390 | 3.450 | 3.370 | 3.430 | 3.235 | 4,212,089 |
| 2026-03-26 | 3.480 | 3.480 | 3.380 | 3.390 | 3.197 | 3,020,751 |
| 2026-03-25 | 3.450 | 3.480 | 3.430 | 3.460 | 3.263 | 2,892,971 |
| 2026-03-24 | 3.480 | 3.520 | 3.410 | 3.430 | 3.235 | 5,732,000 |
| 2026-03-23 | 3.530 | 3.580 | 3.380 | 3.470 | 3.273 | 6,597,000 |
| 2026-03-20 | 3.630 | 3.630 | 3.520 | 3.520 | 3.320 | 4,542,000 |
| 2026-03-19 | 3.780 | 3.780 | 3.600 | 3.620 | 3.414 | 7,724,255 |
| 2026-03-18 | 3.760 | 3.820 | 3.760 | 3.800 | 3.584 | 3,458,520 |
| 2026-03-17 | 3.840 | 3.840 | 3.740 | 3.740 | 3.527 | 4,707,026 |
| 2026-03-16 | 3.880 | 3.880 | 3.780 | 3.800 | 3.584 | 3,128,129 |
| 2026-03-13 | 3.890 | 3.970 | 3.850 | 3.870 | 3.650 | 3,662,592 |
| 2026-03-12 | 3.900 | 3.910 | 3.800 | 3.890 | 3.669 | 3,470,000 |
| 2026-03-11 | 3.840 | 3.880 | 3.820 | 3.880 | 3.659 | 2,024,000 |
| 2026-03-10 | 3.870 | 3.900 | 3.820 | 3.830 | 3.612 | 5,186,240 |
| 2026-03-09 | 3.870 | 4.040 | 3.800 | 3.800 | 3.584 | 19,201,000 |
| 2026-03-06 | 4.100 | 4.180 | 3.920 | 3.920 | 3.697 | 53,579,488 |
| 2026-03-05 | 4.130 | 4.230 | 4.060 | 4.090 | 3.857 | 29,798,551 |
| 2026-03-04 | 4.080 | 4.150 | 3.980 | 4.100 | 3.867 | 20,725,660 |
| 2026-03-03 | 4.120 | 4.140 | 4.030 | 4.080 | 3.848 | 20,734,990 |
| 2026-03-02 | 3.840 | 4.100 | 3.810 | 4.060 | 3.829 | 15,707,390 |
| 2026-02-27 | 3.830 | 3.900 | 3.810 | 3.890 | 3.669 | 4,581,121 |
| 2026-02-26 | 3.850 | 3.890 | 3.820 | 3.830 | 3.612 | 2,992,000 |
| 2026-02-25 | 3.810 | 3.890 | 3.790 | 3.870 | 3.650 | 4,723,455 |
| 2026-02-24 | 3.750 | 3.810 | 3.750 | 3.800 | 3.584 | 1,917,646 |
| 2026-02-23 | 3.810 | 3.820 | 3.770 | 3.810 | 3.593 | 972,331 |
| 2026-02-20 | 3.720 | 3.820 | 3.720 | 3.810 | 3.593 | 2,688,333 |
| 2026-02-16 | 3.700 | 3.750 | 3.700 | 3.750 | 3.537 | 607,000 |
| 2026-02-13 | 3.680 | 3.710 | 3.660 | 3.700 | 3.490 | 1,363,000 |
| 2026-02-12 | 3.740 | 3.740 | 3.680 | 3.710 | 3.499 | 1,251,000 |
| 2026-02-11 | 3.700 | 3.740 | 3.670 | 3.740 | 3.527 | 1,642,581 |
| 2026-02-10 | 3.640 | 3.690 | 3.640 | 3.690 | 3.480 | 2,453,535 |
| 2026-02-09 | 3.660 | 3.680 | 3.630 | 3.660 | 3.452 | 2,046,000 |
| 2026-02-06 | 3.590 | 3.650 | 3.590 | 3.650 | 3.442 | 2,187,000 |
| 2026-02-05 | 3.620 | 3.640 | 3.570 | 3.640 | 3.433 | 2,179,396 |
| 2026-02-04 | 3.610 | 3.620 | 3.570 | 3.620 | 3.414 | 1,853,289 |
| 2026-02-03 | 3.630 | 3.660 | 3.560 | 3.570 | 3.367 | 3,082,874 |
| 2026-02-02 | 3.680 | 3.690 | 3.590 | 3.610 | 3.405 | 1,753,057 |
| 2026-01-30 | 3.710 | 3.720 | 3.650 | 3.670 | 3.461 | 1,662,000 |
| 2026-01-29 | 3.650 | 3.700 | 3.650 | 3.700 | 3.490 | 2,892,000 |
| 2026-01-28 | 3.630 | 3.680 | 3.610 | 3.670 | 3.461 | 2,376,417 |
| 2026-01-27 | 3.590 | 3.630 | 3.590 | 3.620 | 3.414 | 2,344,661 |
| 2026-01-26 | 3.620 | 3.630 | 3.580 | 3.610 | 3.405 | 1,300,831 |
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.