Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.980 | 4.010 | 3.910 | 3.960 | 3.688 | 4,434,867 |
| 2025-07-31 | 4.060 | 4.060 | 3.960 | 4.000 | 3.726 | 5,817,607 |
| 2025-07-30 | 4.110 | 4.150 | 4.070 | 4.080 | 3.800 | 4,341,785 |
| 2025-07-29 | 4.070 | 4.140 | 4.040 | 4.140 | 3.856 | 5,671,102 |
| 2025-07-28 | 4.000 | 4.150 | 3.970 | 4.070 | 3.791 | 6,446,440 |
| 2025-07-25 | 3.980 | 4.010 | 3.960 | 4.000 | 3.726 | 3,339,299 |
| 2025-07-24 | 3.990 | 4.000 | 3.960 | 4.000 | 3.726 | 5,831,982 |
| 2025-07-23 | 4.050 | 4.070 | 3.980 | 3.990 | 3.716 | 4,247,037 |
| 2025-07-22 | 4.070 | 4.080 | 4.030 | 4.040 | 3.763 | 2,774,650 |
| 2025-07-21 | 4.050 | 4.090 | 4.010 | 4.060 | 3.782 | 3,683,190 |
| 2025-07-18 | 4.060 | 4.090 | 4.020 | 4.050 | 3.772 | 10,902,240 |
| 2025-07-17 | 4.070 | 4.080 | 4.010 | 4.060 | 3.782 | 8,212,517 |
| 2025-07-16 | 4.080 | 4.120 | 4.040 | 4.080 | 3.800 | 8,573,784 |
| 2025-07-15 | 4.140 | 4.140 | 4.060 | 4.090 | 3.810 | 8,658,713 |
| 2025-07-14 | 4.260 | 4.270 | 4.060 | 4.130 | 3.847 | 9,909,017 |
| 2025-07-11 | 4.260 | 4.280 | 4.220 | 4.250 | 3.959 | 7,879,758 |
| 2025-07-10 | 4.200 | 4.340 | 4.180 | 4.280 | 3.987 | 23,945,000 |
| 2025-07-09 | 4.070 | 4.230 | 4.050 | 4.200 | 3.912 | 19,629,000 |
| 2025-07-08 | 4.020 | 4.110 | 4.010 | 4.110 | 3.828 | 9,634,719 |
| 2025-07-07 | 4.020 | 4.070 | 4.010 | 4.060 | 3.782 | 11,172,080 |
| 2025-07-04 | 4.000 | 4.080 | 3.990 | 4.040 | 3.763 | 8,022,025 |
| 2025-07-03 | 3.950 | 4.020 | 3.940 | 4.020 | 3.744 | 9,441,710 |
| 2025-07-02 | 3.950 | 4.020 | 3.940 | 3.980 | 3.707 | 12,953,000 |
| 2025-06-30 | 4.010 | 4.060 | 3.820 | 3.940 | 3.670 | 18,307,820 |
| 2025-06-27 | 3.900 | 4.000 | 3.890 | 4.000 | 3.726 | 20,780,131 |
| 2025-06-26 | 3.840 | 3.900 | 3.790 | 3.900 | 3.633 | 16,551,490 |
| 2025-06-25 | 3.810 | 3.900 | 3.810 | 3.840 | 3.577 | 8,561,819 |
| 2025-06-24 | 3.820 | 3.860 | 3.780 | 3.780 | 3.521 | 9,351,000 |
| 2025-06-23 | 3.810 | 3.900 | 3.800 | 3.820 | 3.558 | 13,291,440 |
| 2025-06-20 | 3.750 | 3.890 | 3.750 | 3.890 | 3.623 | 18,638,131 |
| 2025-06-19 | 3.770 | 3.810 | 3.720 | 3.750 | 3.493 | 13,749,790 |
| 2025-06-18 | 3.800 | 3.880 | 3.770 | 3.800 | 3.539 | 11,947,050 |
| 2025-06-17 | 3.850 | 3.850 | 3.710 | 3.820 | 3.558 | 9,705,796 |
| 2025-06-16 | 3.690 | 3.890 | 3.690 | 3.780 | 3.521 | 9,095,444 |
| 2025-06-13 | 3.780 | 3.800 | 3.630 | 3.740 | 3.484 | 13,098,690 |
| 2025-06-12 | 3.670 | 3.800 | 3.640 | 3.710 | 3.456 | 13,976,000 |
| 2025-06-11 | 3.740 | 3.770 | 3.680 | 3.700 | 3.446 | 15,051,000 |
| 2025-06-10 | 3.580 | 3.730 | 3.580 | 3.730 | 3.474 | 7,842,346 |
| 2025-06-09 | 3.590 | 3.620 | 3.550 | 3.590 | 3.344 | 5,263,000 |
| 2025-06-06 | 3.450 | 3.600 | 3.450 | 3.590 | 3.344 | 8,755,332 |
| 2025-06-05 | 3.460 | 3.490 | 3.420 | 3.480 | 3.241 | 7,184,000 |
| 2025-06-04 | 3.450 | 3.490 | 3.400 | 3.450 | 3.213 | 4,302,000 |
| 2025-06-03 | 3.300 | 3.470 | 3.300 | 3.450 | 3.213 | 9,082,340 |
| 2025-06-02 | 3.440 | 3.440 | 3.210 | 3.260 | 3.036 | 4,934,164 |
| 2025-05-30 | 3.570 | 3.600 | 3.550 | 3.590 | 3.195 | 3,803,000 |
| 2025-05-29 | 3.600 | 3.600 | 3.560 | 3.590 | 3.195 | 2,338,800 |
| 2025-05-28 | 3.610 | 3.610 | 3.550 | 3.580 | 3.186 | 2,581,000 |
| 2025-05-27 | 3.590 | 3.590 | 3.510 | 3.580 | 3.186 | 2,924,000 |
| 2025-05-26 | 3.530 | 3.590 | 3.510 | 3.570 | 3.177 | 5,555,000 |
| 2025-05-23 | 3.490 | 3.530 | 3.480 | 3.500 | 3.115 | 3,614,738 |
| 2025-05-22 | 3.560 | 3.560 | 3.480 | 3.500 | 3.115 | 3,061,531 |
| 2025-05-21 | 3.500 | 3.550 | 3.480 | 3.550 | 3.159 | 3,431,000 |
| 2025-05-20 | 3.470 | 3.520 | 3.470 | 3.500 | 3.115 | 2,728,000 |
| 2025-05-19 | 3.460 | 3.500 | 3.420 | 3.480 | 3.097 | 3,226,126 |
| 2025-05-16 | 3.470 | 3.490 | 3.450 | 3.470 | 3.088 | 1,917,476 |
| 2025-05-15 | 3.480 | 3.510 | 3.470 | 3.490 | 3.106 | 2,495,000 |
| 2025-05-14 | 3.500 | 3.520 | 3.460 | 3.510 | 3.124 | 2,886,000 |
| 2025-05-13 | 3.520 | 3.530 | 3.450 | 3.480 | 3.097 | 3,338,000 |
| 2025-05-12 | 3.440 | 3.510 | 3.440 | 3.510 | 3.124 | 4,181,650 |
| 2025-05-09 | 3.470 | 3.470 | 3.430 | 3.460 | 3.079 | 1,577,000 |
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.