Towngas China Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.010 | 3.070 | 2.990 | 3.020 | 3.020 | 2,679,020 |
| 2026-10-16 | 3.005 | 3.075 | 3.005 | 3.010 | 3.010 | 3,168,404 |
| 2026-10-15 | 3.030 | 3.030 | 2.955 | 3.005 | 3.005 | 4,548,000 |
| 2026-10-14 | 3.015 | 3.050 | 3.010 | 3.030 | 3.030 | 1,283,000 |
| 2026-10-13 | 3.045 | 3.045 | 3.000 | 3.025 | 3.025 | 1,017,000 |
| 2026-10-12 | 3.000 | 3.045 | 3.000 | 3.045 | 3.045 | 1,513,000 |
| 2026-10-09 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 814,000 |
| 2026-10-08 | 2.985 | 3.015 | 2.970 | 2.985 | 2.985 | 1,853,026 |
| 2026-10-07 | 3.020 | 3.035 | 2.980 | 2.980 | 2.980 | 755,032 |
| 2026-10-06 | 3.000 | 3.035 | 2.985 | 2.995 | 2.995 | 1,074,000 |
| 2026-10-05 | 2.890 | 2.990 | 2.890 | 2.975 | 2.975 | 2,054,000 |
| 2026-10-02 | 2.925 | 2.945 | 2.890 | 2.910 | 2.910 | 1,683,000 |
| 2026-09-30 | 2.890 | 2.975 | 2.870 | 2.965 | 2.965 | 2,654,000 |
| 2026-09-29 | 2.870 | 2.950 | 2.865 | 2.930 | 2.930 | 1,981,560 |
| 2026-09-28 | 2.890 | 2.920 | 2.870 | 2.895 | 2.895 | 1,277,000 |
| 2026-09-25 | 2.900 | 2.905 | 2.850 | 2.890 | 2.890 | 672,000 |
| 2026-09-24 | 2.890 | 2.930 | 2.880 | 2.905 | 2.905 | 1,125,590 |
| 2026-09-23 | 2.880 | 2.905 | 2.870 | 2.905 | 2.905 | 2,496,386 |
| 2026-09-22 | 2.855 | 2.885 | 2.820 | 2.885 | 2.885 | 4,815,742 |
| 2026-09-21 | 2.875 | 2.890 | 2.850 | 2.855 | 2.855 | 3,156,681 |
| 2026-09-18 | 2.860 | 2.890 | 2.840 | 2.875 | 2.875 | 6,286,006 |
| 2026-09-17 | 2.970 | 2.975 | 2.805 | 2.850 | 2.850 | 11,630,000 |
| 2026-09-16 | 2.975 | 2.975 | 2.935 | 2.960 | 2.960 | 4,932,000 |
| 2026-09-15 | 3.030 | 3.030 | 2.935 | 2.950 | 2.950 | 8,132,000 |
| 2026-09-14 | 3.085 | 3.090 | 2.990 | 3.000 | 3.000 | 4,105,989 |
| 2026-09-11 | 2.970 | 3.130 | 2.935 | 3.130 | 3.130 | 46,979,742 |
| 2026-09-10 | 3.040 | 3.040 | 2.975 | 2.990 | 2.990 | 6,206,000 |
| 2026-09-09 | 3.100 | 3.100 | 3.010 | 3.035 | 3.035 | 4,072,000 |
| 2026-09-08 | 3.030 | 3.100 | 3.005 | 3.090 | 3.090 | 4,022,000 |
| 2026-09-07 | 3.060 | 3.060 | 3.025 | 3.030 | 3.030 | 2,116,000 |
| 2026-09-04 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 2,155,000 |
| 2026-09-03 | 3.040 | 3.060 | 3.010 | 3.040 | 3.040 | 3,500,000 |
| 2026-09-02 | 3.040 | 3.040 | 2.980 | 3.025 | 3.025 | 1,707,000 |
| 2026-09-01 | 3.100 | 3.100 | 2.985 | 3.005 | 3.005 | 8,076,684 |
| 2026-08-31 | 3.085 | 3.095 | 3.020 | 3.085 | 3.085 | 9,677,000 |
| 2026-08-28 | 3.090 | 3.125 | 3.075 | 3.120 | 3.070 | 1,576,000 |
| 2026-08-27 | 3.110 | 3.110 | 3.085 | 3.090 | 3.041 | 1,558,000 |
| 2026-08-26 | 3.105 | 3.135 | 3.085 | 3.115 | 3.065 | 3,209,000 |
| 2026-08-25 | 3.180 | 3.180 | 3.050 | 3.075 | 3.026 | 17,555,000 |
| 2026-08-24 | 3.280 | 3.280 | 3.165 | 3.180 | 3.129 | 2,692,000 |
| 2026-08-21 | 3.290 | 3.290 | 3.265 | 3.270 | 3.218 | 1,697,430 |
| 2026-08-20 | 3.330 | 3.335 | 3.265 | 3.275 | 3.223 | 2,490,211 |
| 2026-08-19 | 3.320 | 3.330 | 3.250 | 3.310 | 3.257 | 3,985,627 |
| 2026-08-18 | 3.180 | 3.490 | 3.180 | 3.300 | 3.247 | 8,023,191 |
| 2026-08-17 | 3.170 | 3.190 | 3.145 | 3.150 | 3.100 | 2,605,086 |
| 2026-08-14 | 3.180 | 3.190 | 3.135 | 3.140 | 3.090 | 1,345,000 |
| 2026-08-13 | 3.160 | 3.195 | 3.145 | 3.145 | 3.095 | 1,461,050 |
| 2026-08-12 | 3.185 | 3.195 | 3.150 | 3.165 | 3.114 | 1,538,000 |
| 2026-08-11 | 3.210 | 3.240 | 3.190 | 3.195 | 3.144 | 1,364,618 |
| 2026-08-10 | 3.195 | 3.225 | 3.180 | 3.185 | 3.134 | 3,177,000 |
| 2026-08-07 | 3.285 | 3.285 | 3.190 | 3.195 | 3.144 | 3,520,000 |
| 2026-08-06 | 3.330 | 3.360 | 3.285 | 3.285 | 3.232 | 1,365,000 |
| 2026-08-05 | 3.380 | 3.390 | 3.325 | 3.375 | 3.321 | 2,947,453 |
| 2026-08-04 | 3.425 | 3.425 | 3.350 | 3.350 | 3.296 | 1,399,241 |
| 2026-08-03 | 3.440 | 3.530 | 3.405 | 3.450 | 3.395 | 1,224,884 |
| 2026-07-31 | 3.540 | 3.540 | 3.460 | 3.500 | 3.444 | 1,872,000 |
| 2026-07-30 | 3.490 | 3.530 | 3.470 | 3.530 | 3.473 | 2,112,100 |
| 2026-07-29 | 3.380 | 3.500 | 3.380 | 3.500 | 3.444 | 2,402,000 |
| 2026-07-28 | 3.340 | 3.420 | 3.320 | 3.420 | 3.365 | 2,493,191 |
| 2026-07-27 | 3.360 | 3.370 | 3.310 | 3.340 | 3.287 | 1,231,000 |
Page 1 of 5 · 246 trading daysOlder →
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.