Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.460 | 3.490 | 3.430 | 3.460 | 3.079 | 2,744,000 |
| 2025-05-07 | 3.480 | 3.520 | 3.450 | 3.480 | 3.097 | 2,437,800 |
| 2025-05-06 | 3.460 | 3.480 | 3.410 | 3.470 | 3.088 | 2,855,000 |
| 2025-05-02 | 3.460 | 3.470 | 3.440 | 3.460 | 3.079 | 1,185,000 |
| 2025-04-30 | 3.500 | 3.500 | 3.450 | 3.500 | 3.115 | 2,075,000 |
| 2025-04-29 | 3.490 | 3.490 | 3.440 | 3.490 | 3.106 | 1,950,105 |
| 2025-04-28 | 3.450 | 3.530 | 3.450 | 3.470 | 3.088 | 2,112,000 |
| 2025-04-25 | 3.440 | 3.490 | 3.430 | 3.460 | 3.079 | 1,729,000 |
| 2025-04-24 | 3.450 | 3.470 | 3.410 | 3.440 | 3.061 | 1,940,206 |
| 2025-04-23 | 3.440 | 3.530 | 3.430 | 3.480 | 3.097 | 4,858,387 |
| 2025-04-22 | 3.440 | 3.490 | 3.380 | 3.420 | 3.044 | 6,674,000 |
| 2025-04-17 | 3.420 | 3.490 | 3.410 | 3.440 | 3.061 | 5,471,000 |
| 2025-04-16 | 3.520 | 3.560 | 3.400 | 3.410 | 3.035 | 4,076,000 |
| 2025-04-15 | 3.470 | 3.520 | 3.470 | 3.510 | 3.124 | 5,449,000 |
| 2025-04-14 | 3.410 | 3.510 | 3.410 | 3.510 | 3.124 | 4,671,000 |
| 2025-04-11 | 3.270 | 3.420 | 3.240 | 3.380 | 3.008 | 5,450,031 |
| 2025-04-10 | 3.320 | 3.350 | 3.240 | 3.300 | 2.937 | 6,356,721 |
| 2025-04-09 | 3.210 | 3.300 | 3.160 | 3.280 | 2.919 | 5,858,274 |
| 2025-04-08 | 3.240 | 3.330 | 3.230 | 3.280 | 2.919 | 5,352,537 |
| 2025-04-07 | 3.400 | 3.400 | 3.210 | 3.250 | 2.892 | 7,452,510 |
| 2025-04-03 | 3.510 | 3.580 | 3.490 | 3.560 | 3.168 | 3,335,000 |
| 2025-04-02 | 3.580 | 3.610 | 3.530 | 3.590 | 3.195 | 3,355,163 |
| 2025-04-01 | 3.560 | 3.620 | 3.520 | 3.590 | 3.195 | 6,065,324 |
| 2025-03-31 | 3.550 | 3.550 | 3.500 | 3.530 | 3.141 | 3,397,000 |
| 2025-03-28 | 3.570 | 3.600 | 3.510 | 3.600 | 3.204 | 3,728,780 |
| 2025-03-27 | 3.510 | 3.590 | 3.500 | 3.570 | 3.177 | 7,987,000 |
| 2025-03-26 | 3.520 | 3.520 | 3.450 | 3.480 | 3.097 | 7,265,000 |
| 2025-03-25 | 3.520 | 3.530 | 3.440 | 3.520 | 3.133 | 7,138,864 |
| 2025-03-24 | 3.550 | 3.590 | 3.450 | 3.510 | 3.124 | 9,526,410 |
| 2025-03-21 | 3.540 | 3.610 | 3.440 | 3.490 | 3.106 | 11,952,000 |
| 2025-03-20 | 3.620 | 3.700 | 3.450 | 3.580 | 3.186 | 14,222,000 |
| 2025-03-19 | 3.580 | 3.690 | 3.570 | 3.620 | 3.222 | 9,284,510 |
| 2025-03-18 | 3.590 | 3.720 | 3.520 | 3.570 | 3.177 | 27,877,199 |
| 2025-03-17 | 3.430 | 3.590 | 3.430 | 3.540 | 3.150 | 34,832,480 |
| 2025-03-14 | 3.290 | 3.300 | 3.260 | 3.280 | 2.919 | 2,498,471 |
| 2025-03-13 | 3.300 | 3.330 | 3.250 | 3.290 | 2.928 | 2,997,628 |
| 2025-03-12 | 3.230 | 3.340 | 3.230 | 3.280 | 2.919 | 5,755,859 |
| 2025-03-11 | 3.200 | 3.250 | 3.180 | 3.230 | 2.874 | 2,005,000 |
| 2025-03-10 | 3.170 | 3.240 | 3.170 | 3.240 | 2.883 | 4,009,000 |
| 2025-03-07 | 3.150 | 3.190 | 3.140 | 3.170 | 2.821 | 4,122,452 |
| 2025-03-06 | 3.160 | 3.170 | 3.140 | 3.150 | 2.803 | 2,100,815 |
| 2025-03-05 | 3.100 | 3.180 | 3.100 | 3.160 | 2.812 | 5,315,317 |
| 2025-03-04 | 3.030 | 3.100 | 3.020 | 3.080 | 2.741 | 2,678,000 |
| 2025-03-03 | 3.100 | 3.100 | 3.020 | 3.030 | 2.696 | 3,457,951 |
| 2025-02-28 | 3.090 | 3.100 | 3.060 | 3.090 | 2.750 | 3,290,793 |
| 2025-02-27 | 3.080 | 3.110 | 3.060 | 3.090 | 2.750 | 2,990,372 |
| 2025-02-26 | 3.030 | 3.080 | 3.030 | 3.060 | 2.723 | 2,751,400 |
| 2025-02-25 | 3.070 | 3.070 | 3.010 | 3.020 | 2.688 | 2,273,424 |
| 2025-02-24 | 3.010 | 3.090 | 3.010 | 3.070 | 2.732 | 3,793,417 |
| 2025-02-21 | 3.050 | 3.050 | 3.000 | 3.030 | 2.696 | 5,287,000 |
| 2025-02-20 | 3.060 | 3.060 | 3.020 | 3.030 | 2.696 | 1,943,600 |
| 2025-02-19 | 3.030 | 3.060 | 3.030 | 3.040 | 2.705 | 1,404,705 |
| 2025-02-18 | 3.060 | 3.060 | 3.020 | 3.030 | 2.696 | 1,824,524 |
| 2025-02-17 | 3.030 | 3.060 | 3.010 | 3.040 | 2.705 | 2,166,000 |
| 2025-02-14 | 3.010 | 3.020 | 3.000 | 3.010 | 2.679 | 1,419,000 |
| 2025-02-13 | 3.020 | 3.030 | 2.990 | 3.010 | 2.679 | 1,559,074 |
| 2025-02-12 | 3.020 | 3.040 | 2.990 | 3.020 | 2.688 | 1,769,618 |
| 2025-02-11 | 3.030 | 3.030 | 2.980 | 3.010 | 2.679 | 1,721,554 |
| 2025-02-10 | 3.050 | 3.050 | 3.000 | 3.020 | 2.688 | 1,325,600 |
| 2025-02-07 | 3.050 | 3.060 | 3.020 | 3.030 | 2.696 | 630,360 |
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.