Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.010 | 3.070 | 2.990 | 3.050 | 2.714 | 1,313,460 |
| 2025-02-05 | 3.020 | 3.060 | 3.010 | 3.020 | 2.688 | 583,295 |
| 2025-02-04 | 3.040 | 3.060 | 2.980 | 3.040 | 2.705 | 685,620 |
| 2025-02-03 | 2.990 | 3.040 | 2.990 | 3.030 | 2.696 | 358,000 |
| 2025-01-28 | 3.030 | 3.040 | 3.000 | 3.020 | 2.688 | 135,139 |
| 2025-01-27 | 3.020 | 3.060 | 3.010 | 3.050 | 2.714 | 1,106,727 |
| 2025-01-24 | 2.970 | 3.010 | 2.970 | 2.990 | 2.661 | 711,000 |
| 2025-01-23 | 2.990 | 3.020 | 2.970 | 2.970 | 2.643 | 907,349 |
| 2025-01-22 | 3.010 | 3.010 | 2.980 | 2.990 | 2.661 | 805,000 |
| 2025-01-21 | 3.050 | 3.050 | 2.990 | 3.020 | 2.688 | 709,000 |
| 2025-01-20 | 3.060 | 3.100 | 3.010 | 3.030 | 2.696 | 1,163,000 |
| 2025-01-17 | 3.010 | 3.060 | 3.010 | 3.040 | 2.705 | 895,262 |
| 2025-01-16 | 3.040 | 3.060 | 3.020 | 3.040 | 2.705 | 1,310,148 |
| 2025-01-15 | 2.990 | 3.030 | 2.990 | 3.020 | 2.688 | 1,102,000 |
| 2025-01-14 | 2.970 | 3.030 | 2.970 | 3.030 | 2.696 | 1,228,068 |
| 2025-01-13 | 2.950 | 2.970 | 2.900 | 2.970 | 2.643 | 2,157,551 |
| 2025-01-10 | 3.000 | 3.020 | 2.950 | 2.970 | 2.643 | 1,137,000 |
| 2025-01-09 | 2.990 | 3.030 | 2.990 | 3.010 | 2.679 | 1,271,000 |
| 2025-01-08 | 3.000 | 3.020 | 2.940 | 3.020 | 2.688 | 2,147,000 |
| 2025-01-07 | 3.060 | 3.080 | 3.000 | 3.020 | 2.688 | 1,797,000 |
| 2025-01-06 | 3.080 | 3.080 | 3.040 | 3.060 | 2.723 | 2,562,473 |
| 2025-01-03 | 3.110 | 3.110 | 3.050 | 3.080 | 2.741 | 3,668,000 |
| 2025-01-02 | 3.230 | 3.230 | 3.100 | 3.110 | 2.768 | 1,990,240 |
| 2024-12-31 | 3.160 | 3.240 | 3.160 | 3.200 | 2.848 | 1,948,000 |
| 2024-12-30 | 3.140 | 3.160 | 3.130 | 3.160 | 2.812 | 2,006,117 |
| 2024-12-27 | 3.160 | 3.160 | 3.110 | 3.140 | 2.794 | 1,628,000 |
| 2024-12-24 | 3.120 | 3.200 | 3.120 | 3.190 | 2.839 | 1,320,186 |
| 2024-12-23 | 3.170 | 3.170 | 3.120 | 3.120 | 2.777 | 979,000 |
| 2024-12-20 | 3.140 | 3.180 | 3.140 | 3.180 | 2.830 | 1,849,000 |
| 2024-12-19 | 3.160 | 3.160 | 3.130 | 3.150 | 2.803 | 1,411,000 |
| 2024-12-18 | 3.140 | 3.170 | 3.140 | 3.160 | 2.812 | 801,000 |
| 2024-12-17 | 3.140 | 3.160 | 3.130 | 3.140 | 2.794 | 982,000 |
| 2024-12-16 | 3.120 | 3.160 | 3.100 | 3.140 | 2.794 | 1,929,000 |
| 2024-12-13 | 3.140 | 3.140 | 3.090 | 3.100 | 2.759 | 1,291,832 |
| 2024-12-12 | 3.130 | 3.170 | 3.110 | 3.140 | 2.794 | 1,313,000 |
| 2024-12-11 | 3.130 | 3.160 | 3.120 | 3.120 | 2.777 | 832,000 |
| 2024-12-10 | 3.120 | 3.170 | 3.100 | 3.120 | 2.777 | 2,721,000 |
| 2024-12-09 | 3.060 | 3.110 | 3.060 | 3.110 | 2.768 | 905,522 |
| 2024-12-06 | 3.010 | 3.070 | 3.000 | 3.050 | 2.714 | 1,079,353 |
| 2024-12-05 | 3.020 | 3.020 | 2.990 | 3.010 | 2.679 | 466,000 |
| 2024-12-04 | 3.020 | 3.050 | 3.010 | 3.010 | 2.679 | 531,000 |
| 2024-12-03 | 3.030 | 3.040 | 3.000 | 3.040 | 2.705 | 768,000 |
| 2024-12-02 | 2.980 | 3.030 | 2.980 | 3.030 | 2.696 | 939,129 |
| 2024-11-29 | 2.980 | 2.990 | 2.960 | 2.980 | 2.652 | 1,140,000 |
| 2024-11-28 | 3.030 | 3.050 | 2.970 | 2.990 | 2.661 | 738,231 |
| 2024-11-27 | 3.010 | 3.050 | 2.970 | 3.020 | 2.688 | 1,682,832 |
| 2024-11-26 | 3.000 | 3.030 | 2.990 | 3.010 | 2.679 | 708,000 |
| 2024-11-25 | 3.000 | 3.020 | 2.970 | 3.000 | 2.670 | 996,000 |
| 2024-11-22 | 3.050 | 3.080 | 2.990 | 3.000 | 2.670 | 1,681,000 |
| 2024-11-21 | 3.050 | 3.090 | 3.050 | 3.060 | 2.723 | 690,000 |
| 2024-11-20 | 3.060 | 3.080 | 3.050 | 3.060 | 2.723 | 416,000 |
| 2024-11-19 | 3.070 | 3.080 | 3.050 | 3.070 | 2.732 | 577,000 |
| 2024-11-18 | 3.070 | 3.090 | 3.050 | 3.060 | 2.723 | 941,000 |
| 2024-11-15 | 3.070 | 3.070 | 3.030 | 3.060 | 2.723 | 870,000 |
| 2024-11-14 | 3.070 | 3.100 | 3.020 | 3.050 | 2.714 | 1,518,425 |
| 2024-11-13 | 3.110 | 3.110 | 3.060 | 3.090 | 2.750 | 1,254,000 |
| 2024-11-12 | 3.150 | 3.170 | 3.070 | 3.110 | 2.768 | 2,556,578 |
| 2024-11-11 | 3.150 | 3.160 | 3.100 | 3.150 | 2.803 | 1,708,000 |
| 2024-11-08 | 3.200 | 3.220 | 3.150 | 3.160 | 2.812 | 1,199,000 |
| 2024-11-07 | 3.140 | 3.190 | 3.130 | 3.170 | 2.821 | 1,806,677 |
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.