Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.200 | 3.200 | 3.120 | 3.160 | 2.812 | 769,441 |
| 2024-11-05 | 3.130 | 3.210 | 3.130 | 3.180 | 2.830 | 1,283,000 |
| 2024-11-04 | 3.140 | 3.170 | 3.110 | 3.140 | 2.794 | 1,305,000 |
| 2024-11-01 | 3.170 | 3.180 | 3.140 | 3.170 | 2.821 | 1,891,000 |
| 2024-10-31 | 3.190 | 3.210 | 3.170 | 3.200 | 2.848 | 2,634,340 |
| 2024-10-30 | 3.220 | 3.220 | 3.170 | 3.180 | 2.830 | 1,295,000 |
| 2024-10-29 | 3.260 | 3.270 | 3.180 | 3.210 | 2.857 | 1,242,000 |
| 2024-10-28 | 3.250 | 3.270 | 3.220 | 3.240 | 2.883 | 1,562,000 |
| 2024-10-25 | 3.240 | 3.270 | 3.220 | 3.260 | 2.901 | 1,052,706 |
| 2024-10-24 | 3.270 | 3.270 | 3.220 | 3.260 | 2.901 | 1,364,205 |
| 2024-10-23 | 3.300 | 3.310 | 3.260 | 3.270 | 2.910 | 1,105,024 |
| 2024-10-22 | 3.200 | 3.290 | 3.200 | 3.270 | 2.910 | 1,876,233 |
| 2024-10-21 | 3.270 | 3.290 | 3.220 | 3.220 | 2.866 | 1,829,000 |
| 2024-10-18 | 3.210 | 3.290 | 3.190 | 3.270 | 2.910 | 2,103,232 |
| 2024-10-17 | 3.260 | 3.290 | 3.180 | 3.200 | 2.848 | 1,903,000 |
| 2024-10-16 | 3.200 | 3.260 | 3.190 | 3.230 | 2.874 | 1,172,000 |
| 2024-10-15 | 3.280 | 3.310 | 3.160 | 3.210 | 2.857 | 2,186,000 |
| 2024-10-14 | 3.300 | 3.350 | 3.250 | 3.280 | 2.919 | 1,535,034 |
| 2024-10-10 | 3.250 | 3.380 | 3.210 | 3.310 | 2.946 | 2,662,336 |
| 2024-10-09 | 3.380 | 3.380 | 3.170 | 3.260 | 2.901 | 6,130,329 |
| 2024-10-08 | 3.630 | 3.660 | 3.220 | 3.300 | 2.937 | 15,278,000 |
| 2024-10-07 | 3.400 | 3.670 | 3.400 | 3.570 | 3.177 | 4,518,526 |
| 2024-10-04 | 3.270 | 3.370 | 3.270 | 3.370 | 2.999 | 2,299,483 |
| 2024-10-03 | 3.320 | 3.380 | 3.180 | 3.270 | 2.910 | 1,953,346 |
| 2024-10-02 | 3.290 | 3.360 | 3.260 | 3.330 | 2.963 | 4,599,941 |
| 2024-09-30 | 3.200 | 3.320 | 3.200 | 3.270 | 2.910 | 7,935,668 |
| 2024-09-27 | 3.130 | 3.190 | 3.130 | 3.180 | 2.830 | 4,954,910 |
| 2024-09-26 | 3.010 | 3.120 | 3.010 | 3.110 | 2.768 | 3,999,744 |
| 2024-09-25 | 3.030 | 3.070 | 3.000 | 3.020 | 2.688 | 2,515,560 |
| 2024-09-24 | 2.950 | 3.020 | 2.950 | 3.010 | 2.679 | 2,638,057 |
| 2024-09-23 | 2.980 | 2.980 | 2.910 | 2.920 | 2.599 | 1,477,447 |
| 2024-09-20 | 2.900 | 3.010 | 2.870 | 3.010 | 2.679 | 5,588,594 |
| 2024-09-19 | 2.830 | 2.910 | 2.830 | 2.880 | 2.563 | 2,134,000 |
| 2024-09-17 | 2.830 | 2.870 | 2.830 | 2.860 | 2.545 | 1,036,000 |
| 2024-09-16 | 2.800 | 2.810 | 2.790 | 2.790 | 2.483 | 396,000 |
| 2024-09-13 | 2.770 | 2.830 | 2.770 | 2.800 | 2.492 | 1,797,590 |
| 2024-09-12 | 2.780 | 2.800 | 2.740 | 2.770 | 2.465 | 1,484,408 |
| 2024-09-11 | 2.790 | 2.790 | 2.720 | 2.780 | 2.474 | 2,604,000 |
| 2024-09-10 | 2.840 | 2.840 | 2.790 | 2.800 | 2.492 | 1,187,000 |
| 2024-09-09 | 2.860 | 2.860 | 2.810 | 2.840 | 2.527 | 1,045,000 |
| 2024-09-05 | 2.860 | 2.910 | 2.850 | 2.870 | 2.554 | 874,000 |
| 2024-09-04 | 2.870 | 2.880 | 2.860 | 2.860 | 2.545 | 707,000 |
| 2024-09-03 | 2.900 | 2.900 | 2.860 | 2.880 | 2.563 | 872,000 |
| 2024-09-02 | 2.920 | 2.920 | 2.880 | 2.900 | 2.581 | 679,000 |
| 2024-08-30 | 2.920 | 2.930 | 2.880 | 2.920 | 2.599 | 1,182,200 |
| 2024-08-29 | 2.860 | 2.910 | 2.840 | 2.910 | 2.590 | 1,931,712 |
| 2024-08-28 | 2.910 | 2.920 | 2.870 | 2.880 | 2.563 | 1,013,000 |
| 2024-08-27 | 2.920 | 2.930 | 2.880 | 2.910 | 2.590 | 501,000 |
| 2024-08-26 | 2.900 | 2.950 | 2.890 | 2.930 | 2.607 | 820,000 |
| 2024-08-23 | 2.900 | 2.910 | 2.880 | 2.910 | 2.590 | 472,000 |
| 2024-08-22 | 2.960 | 2.960 | 2.910 | 2.910 | 2.590 | 475,000 |
| 2024-08-21 | 2.940 | 2.980 | 2.930 | 2.960 | 2.634 | 2,895,000 |
| 2024-08-20 | 3.000 | 3.000 | 2.950 | 2.950 | 2.625 | 779,000 |
| 2024-08-19 | 2.990 | 3.020 | 2.980 | 3.000 | 2.670 | 772,000 |
| 2024-08-16 | 2.970 | 3.060 | 2.960 | 2.980 | 2.652 | 3,256,581 |
| 2024-08-15 | 2.910 | 2.990 | 2.900 | 2.970 | 2.643 | 1,574,429 |
| 2024-08-14 | 2.930 | 2.940 | 2.920 | 2.930 | 2.607 | 605,000 |
| 2024-08-13 | 2.900 | 2.950 | 2.890 | 2.930 | 2.607 | 758,000 |
| 2024-08-12 | 2.930 | 2.940 | 2.900 | 2.900 | 2.581 | 360,000 |
| 2024-08-09 | 2.890 | 2.950 | 2.890 | 2.910 | 2.590 | 1,718,000 |
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.