Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.900 | 3.940 | 3.880 | 3.940 | 3.716 | 1,895,050 |
| 2025-10-24 | 3.880 | 3.910 | 3.860 | 3.880 | 3.659 | 1,759,189 |
| 2025-10-23 | 3.870 | 3.880 | 3.840 | 3.880 | 3.659 | 1,726,006 |
| 2025-10-22 | 3.860 | 3.860 | 3.830 | 3.860 | 3.640 | 1,066,113 |
| 2025-10-21 | 3.860 | 3.890 | 3.850 | 3.870 | 3.650 | 2,293,744 |
| 2025-10-20 | 3.820 | 3.850 | 3.800 | 3.840 | 3.622 | 2,270,383 |
| 2025-10-17 | 3.800 | 3.820 | 3.760 | 3.780 | 3.565 | 3,427,584 |
| 2025-10-16 | 3.850 | 3.850 | 3.800 | 3.830 | 3.612 | 1,341,000 |
| 2025-10-15 | 3.820 | 3.840 | 3.780 | 3.830 | 3.612 | 2,170,000 |
| 2025-10-14 | 3.800 | 3.850 | 3.760 | 3.780 | 3.565 | 2,802,046 |
| 2025-10-13 | 3.710 | 3.800 | 3.690 | 3.800 | 3.584 | 2,227,206 |
| 2025-10-10 | 3.750 | 3.780 | 3.730 | 3.780 | 3.565 | 3,844,395 |
| 2025-10-09 | 3.700 | 3.780 | 3.700 | 3.750 | 3.537 | 2,945,000 |
| 2025-10-08 | 3.700 | 3.700 | 3.630 | 3.670 | 3.461 | 1,240,000 |
| 2025-10-06 | 3.730 | 3.730 | 3.670 | 3.700 | 3.490 | 1,097,000 |
| 2025-10-03 | 3.780 | 3.780 | 3.660 | 3.680 | 3.471 | 6,255,635 |
| 2025-10-02 | 3.940 | 3.940 | 3.780 | 3.790 | 3.574 | 3,950,919 |
| 2025-09-30 | 3.750 | 3.950 | 3.750 | 3.940 | 3.716 | 14,122,370 |
| 2025-09-29 | 3.790 | 3.800 | 3.730 | 3.760 | 3.546 | 3,940,000 |
| 2025-09-26 | 3.740 | 3.810 | 3.710 | 3.790 | 3.574 | 5,570,060 |
| 2025-09-25 | 3.720 | 3.750 | 3.690 | 3.740 | 3.527 | 6,636,586 |
| 2025-09-24 | 3.710 | 3.750 | 3.700 | 3.740 | 3.527 | 5,510,197 |
| 2025-09-23 | 3.710 | 3.760 | 3.690 | 3.750 | 3.537 | 3,465,226 |
| 2025-09-22 | 3.780 | 3.790 | 3.720 | 3.740 | 3.527 | 3,402,068 |
| 2025-09-19 | 3.850 | 3.850 | 3.760 | 3.780 | 3.565 | 7,216,764 |
| 2025-09-18 | 3.890 | 3.890 | 3.820 | 3.850 | 3.631 | 3,036,641 |
| 2025-09-17 | 3.870 | 3.890 | 3.850 | 3.890 | 3.669 | 3,205,407 |
| 2025-09-16 | 3.920 | 3.920 | 3.870 | 3.880 | 3.659 | 2,295,032 |
| 2025-09-15 | 3.900 | 3.920 | 3.860 | 3.890 | 3.669 | 1,600,611 |
| 2025-09-12 | 3.950 | 3.950 | 3.890 | 3.920 | 3.697 | 1,691,171 |
| 2025-09-11 | 3.880 | 3.940 | 3.850 | 3.940 | 3.716 | 3,728,000 |
| 2025-09-10 | 3.900 | 3.900 | 3.850 | 3.890 | 3.669 | 2,911,176 |
| 2025-09-09 | 3.960 | 3.960 | 3.880 | 3.910 | 3.688 | 4,306,821 |
| 2025-09-08 | 3.940 | 3.970 | 3.930 | 3.940 | 3.716 | 3,739,516 |
| 2025-09-05 | 3.950 | 3.970 | 3.930 | 3.940 | 3.716 | 3,329,584 |
| 2025-09-04 | 3.990 | 4.020 | 3.920 | 3.950 | 3.725 | 2,664,000 |
| 2025-09-03 | 4.000 | 4.030 | 3.960 | 4.010 | 3.782 | 6,986,000 |
| 2025-09-02 | 4.000 | 4.020 | 3.970 | 4.020 | 3.791 | 4,520,542 |
| 2025-09-01 | 4.000 | 4.030 | 3.980 | 4.000 | 3.772 | 3,112,264 |
| 2025-08-29 | 3.990 | 4.020 | 3.970 | 4.010 | 3.782 | 4,903,000 |
| 2025-08-28 | 4.060 | 4.080 | 3.980 | 4.040 | 3.763 | 9,169,465 |
| 2025-08-27 | 4.080 | 4.100 | 4.010 | 4.060 | 3.782 | 9,223,000 |
| 2025-08-26 | 4.120 | 4.120 | 4.040 | 4.080 | 3.800 | 13,271,000 |
| 2025-08-25 | 4.120 | 4.160 | 4.090 | 4.110 | 3.828 | 12,159,960 |
| 2025-08-22 | 4.040 | 4.120 | 4.030 | 4.090 | 3.810 | 12,801,000 |
| 2025-08-21 | 4.010 | 4.070 | 3.970 | 4.040 | 3.763 | 15,605,000 |
| 2025-08-20 | 3.950 | 4.000 | 3.880 | 4.000 | 3.726 | 17,936,570 |
| 2025-08-19 | 4.000 | 4.000 | 3.900 | 3.930 | 3.661 | 22,678,461 |
| 2025-08-18 | 4.020 | 4.030 | 3.870 | 3.990 | 3.716 | 40,313,941 |
| 2025-08-15 | 4.290 | 4.320 | 4.240 | 4.300 | 4.005 | 7,797,000 |
| 2025-08-14 | 4.320 | 4.360 | 4.260 | 4.320 | 4.024 | 10,744,340 |
| 2025-08-13 | 4.250 | 4.330 | 4.240 | 4.320 | 4.024 | 7,508,672 |
| 2025-08-12 | 4.250 | 4.350 | 4.210 | 4.250 | 3.959 | 8,221,620 |
| 2025-08-11 | 4.180 | 4.270 | 4.150 | 4.220 | 3.931 | 4,014,691 |
| 2025-08-08 | 4.060 | 4.200 | 4.060 | 4.180 | 3.893 | 6,410,000 |
| 2025-08-07 | 4.040 | 4.130 | 4.030 | 4.100 | 3.819 | 6,148,576 |
| 2025-08-06 | 4.040 | 4.070 | 4.010 | 4.070 | 3.791 | 4,959,662 |
| 2025-08-05 | 3.970 | 4.050 | 3.970 | 4.040 | 3.763 | 4,905,874 |
| 2025-08-04 | 3.900 | 3.990 | 3.870 | 3.970 | 3.698 | 2,539,736 |
| 2025-08-01 | 3.980 | 4.010 | 3.910 | 3.960 | 3.688 | 4,434,867 |
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.