Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.620 | 3.630 | 3.580 | 3.610 | 3.405 | 1,300,831 |
| 2026-01-23 | 3.600 | 3.620 | 3.580 | 3.620 | 3.414 | 1,976,000 |
| 2026-01-22 | 3.550 | 3.590 | 3.550 | 3.590 | 3.386 | 2,262,869 |
| 2026-01-21 | 3.510 | 3.560 | 3.510 | 3.560 | 3.357 | 1,982,188 |
| 2026-01-20 | 3.530 | 3.530 | 3.490 | 3.520 | 3.320 | 4,692,440 |
| 2026-01-19 | 3.540 | 3.550 | 3.510 | 3.520 | 3.320 | 6,059,000 |
| 2026-01-16 | 3.550 | 3.600 | 3.530 | 3.550 | 3.348 | 3,042,000 |
| 2026-01-15 | 3.570 | 3.570 | 3.510 | 3.550 | 3.348 | 9,202,000 |
| 2026-01-14 | 3.610 | 3.630 | 3.560 | 3.570 | 3.367 | 6,640,111 |
| 2026-01-13 | 3.610 | 3.630 | 3.590 | 3.610 | 3.405 | 8,773,405 |
| 2026-01-12 | 3.650 | 3.650 | 3.580 | 3.630 | 3.423 | 5,739,513 |
| 2026-01-09 | 3.690 | 3.690 | 3.640 | 3.650 | 3.442 | 4,421,568 |
| 2026-01-08 | 3.740 | 3.740 | 3.690 | 3.690 | 3.480 | 4,168,000 |
| 2026-01-07 | 3.770 | 3.780 | 3.740 | 3.740 | 3.527 | 1,192,050 |
| 2026-01-06 | 3.780 | 3.780 | 3.750 | 3.770 | 3.556 | 3,418,000 |
| 2026-01-05 | 3.740 | 3.780 | 3.730 | 3.760 | 3.546 | 2,009,000 |
| 2026-01-02 | 3.850 | 3.860 | 3.740 | 3.770 | 3.556 | 1,392,000 |
| 2025-12-31 | 3.750 | 3.900 | 3.700 | 3.860 | 3.640 | 9,227,919 |
| 2025-12-30 | 3.730 | 3.770 | 3.720 | 3.750 | 3.537 | 1,713,100 |
| 2025-12-29 | 3.800 | 3.810 | 3.740 | 3.770 | 3.556 | 3,440,000 |
| 2025-12-24 | 3.730 | 3.780 | 3.720 | 3.760 | 3.546 | 1,231,000 |
| 2025-12-23 | 3.740 | 3.780 | 3.730 | 3.760 | 3.546 | 1,815,000 |
| 2025-12-22 | 3.780 | 3.800 | 3.720 | 3.750 | 3.537 | 3,218,620 |
| 2025-12-19 | 3.820 | 3.840 | 3.740 | 3.740 | 3.527 | 4,306,186 |
| 2025-12-18 | 3.820 | 3.910 | 3.810 | 3.830 | 3.612 | 2,844,597 |
| 2025-12-17 | 3.900 | 3.910 | 3.820 | 3.820 | 3.603 | 3,038,000 |
| 2025-12-16 | 3.950 | 3.950 | 3.850 | 3.920 | 3.697 | 2,740,005 |
| 2025-12-15 | 3.950 | 4.000 | 3.950 | 3.960 | 3.735 | 2,138,102 |
| 2025-12-12 | 3.950 | 4.000 | 3.940 | 3.980 | 3.754 | 1,783,795 |
| 2025-12-11 | 3.930 | 3.990 | 3.900 | 3.950 | 3.725 | 3,034,174 |
| 2025-12-10 | 3.860 | 3.910 | 3.830 | 3.900 | 3.678 | 1,719,094 |
| 2025-12-09 | 3.900 | 3.900 | 3.830 | 3.850 | 3.631 | 1,989,305 |
| 2025-12-08 | 3.920 | 3.920 | 3.870 | 3.880 | 3.659 | 751,048 |
| 2025-12-05 | 3.970 | 3.970 | 3.910 | 3.910 | 3.688 | 604,000 |
| 2025-12-04 | 3.930 | 3.950 | 3.910 | 3.950 | 3.725 | 1,497,836 |
| 2025-12-03 | 3.940 | 3.940 | 3.890 | 3.920 | 3.697 | 1,050,343 |
| 2025-12-02 | 3.870 | 3.930 | 3.860 | 3.930 | 3.706 | 1,651,300 |
| 2025-12-01 | 3.910 | 3.910 | 3.840 | 3.840 | 3.622 | 3,458,062 |
| 2025-11-28 | 3.900 | 3.910 | 3.860 | 3.890 | 3.669 | 1,182,000 |
| 2025-11-27 | 3.850 | 3.890 | 3.850 | 3.880 | 3.659 | 391,000 |
| 2025-11-26 | 3.870 | 3.900 | 3.860 | 3.870 | 3.650 | 373,000 |
| 2025-11-25 | 3.860 | 3.880 | 3.850 | 3.870 | 3.650 | 1,639,175 |
| 2025-11-24 | 3.790 | 3.900 | 3.790 | 3.890 | 3.669 | 2,981,000 |
| 2025-11-21 | 3.810 | 3.830 | 3.790 | 3.810 | 3.593 | 1,751,874 |
| 2025-11-20 | 3.840 | 3.860 | 3.810 | 3.860 | 3.640 | 1,180,000 |
| 2025-11-19 | 3.830 | 3.840 | 3.800 | 3.820 | 3.603 | 1,362,672 |
| 2025-11-18 | 3.880 | 3.880 | 3.820 | 3.830 | 3.612 | 1,918,500 |
| 2025-11-17 | 3.880 | 3.900 | 3.850 | 3.900 | 3.678 | 2,233,028 |
| 2025-11-14 | 3.930 | 3.970 | 3.900 | 3.920 | 3.697 | 1,542,263 |
| 2025-11-13 | 3.960 | 3.980 | 3.940 | 3.950 | 3.725 | 1,157,793 |
| 2025-11-12 | 3.970 | 3.990 | 3.950 | 3.980 | 3.754 | 1,786,700 |
| 2025-11-11 | 4.020 | 4.020 | 3.960 | 3.990 | 3.763 | 3,410,000 |
| 2025-11-10 | 3.950 | 3.990 | 3.940 | 3.980 | 3.754 | 2,818,409 |
| 2025-11-07 | 3.890 | 3.940 | 3.890 | 3.940 | 3.716 | 5,203,320 |
| 2025-11-06 | 3.870 | 3.910 | 3.870 | 3.890 | 3.669 | 2,299,001 |
| 2025-11-05 | 3.910 | 3.910 | 3.790 | 3.880 | 3.659 | 3,509,096 |
| 2025-11-04 | 3.930 | 3.940 | 3.840 | 3.850 | 3.631 | 4,098,328 |
| 2025-11-03 | 3.880 | 3.910 | 3.860 | 3.910 | 3.688 | 2,528,702 |
| 2025-10-31 | 3.950 | 3.950 | 3.880 | 3.900 | 3.678 | 4,269,308 |
| 2025-10-30 | 3.940 | 3.940 | 3.880 | 3.910 | 3.688 | 2,766,000 |
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.