China Resources Gas Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.620	16.890	16.490	16.490	16.490	1,534,900
2026-10-16	16.570	16.970	16.570	16.690	16.690	2,153,290
2026-10-15	16.840	16.840	16.420	16.510	16.510	2,360,286
2026-10-14	16.690	16.950	16.440	16.840	16.840	3,936,380
2026-10-13	16.380	16.580	16.220	16.580	16.580	1,188,155
2026-10-12	16.490	16.650	16.230	16.330	16.330	2,406,020
2026-10-09	16.650	16.650	16.390	16.490	16.490	1,244,650
2026-10-08	16.480	16.700	16.100	16.450	16.450	1,801,882
2026-10-07	16.680	16.680	16.190	16.360	16.360	595,300
2026-10-06	16.300	16.390	16.130	16.330	16.330	1,426,799
2026-10-05	16.150	16.330	16.030	16.280	16.280	787,383
2026-10-02	16.360	16.360	16.000	16.150	16.150	695,050
2026-09-30	16.130	16.390	16.060	16.360	16.360	1,499,501
2026-09-29	16.200	16.240	16.050	16.180	16.180	1,789,200
2026-09-28	16.000	16.230	15.990	16.110	16.110	1,710,103
2026-09-25	16.020	16.210	15.820	16.210	16.210	2,341,500
2026-09-24	16.170	16.260	16.020	16.210	16.210	1,047,404
2026-09-23	16.260	16.400	15.990	16.200	16.200	2,248,394
2026-09-22	16.220	16.310	16.020	16.130	16.130	3,274,893
2026-09-21	16.190	16.450	16.110	16.380	16.380	1,557,234
2026-09-18	16.060	16.410	16.060	16.190	16.190	3,542,691
2026-09-17	16.420	16.500	16.180	16.300	16.300	2,177,714
2026-09-16	16.500	16.750	16.480	16.630	16.630	3,098,284
2026-09-15	16.310	16.650	16.290	16.570	16.570	4,298,094
2026-09-14	16.060	16.570	16.000	16.400	16.400	4,733,025
2026-09-11	16.940	16.940	16.060	16.060	16.060	17,428,250
2026-09-10	17.540	17.540	17.010	17.140	16.840	3,949,027
2026-09-09	17.480	17.630	17.210	17.370	17.066	5,318,205
2026-09-08	16.760	17.560	16.510	17.510	17.204	7,564,123
2026-09-07	16.840	16.860	16.550	16.660	16.368	3,146,058
2026-09-04	16.540	16.850	16.430	16.700	16.408	4,276,561
2026-09-03	16.560	16.790	16.460	16.560	16.270	3,145,029
2026-09-02	16.600	16.650	16.360	16.620	16.329	3,695,830
2026-09-01	16.890	17.080	16.500	16.570	16.280	2,356,545
2026-08-31	16.790	17.180	16.530	17.070	16.771	13,503,356
2026-08-28	16.300	16.490	16.000	16.440	16.152	2,867,247
2026-08-27	16.200	16.290	16.080	16.200	15.917	2,443,416
2026-08-26	16.440	16.480	16.090	16.200	15.917	2,382,900
2026-08-25	16.300	16.370	16.040	16.320	16.034	4,639,524
2026-08-24	16.250	16.250	15.950	16.160	15.877	3,376,224
2026-08-21	16.270	16.320	16.050	16.200	15.917	3,574,280
2026-08-20	15.920	16.200	15.910	16.100	15.818	3,073,314
2026-08-19	15.650	15.910	15.580	15.910	15.632	2,421,896
2026-08-18	15.760	15.760	15.560	15.650	15.376	2,089,961
2026-08-17	15.640	15.890	15.640	15.740	15.465	1,170,321
2026-08-14	15.640	15.760	15.520	15.640	15.366	2,206,390
2026-08-13	15.700	15.950	15.550	15.640	15.366	2,370,328
2026-08-12	15.970	16.000	15.710	15.860	15.582	2,180,750
2026-08-11	15.900	16.120	15.890	15.970	15.691	1,547,573
2026-08-10	15.760	16.060	15.760	15.950	15.671	2,947,193
2026-08-07	15.880	15.930	15.650	15.760	15.484	2,764,418
2026-08-06	16.000	16.130	15.840	15.880	15.602	2,300,853
2026-08-05	16.270	16.280	15.940	16.150	15.867	3,959,477
2026-08-04	16.440	16.540	16.200	16.280	15.995	1,521,717
2026-08-03	16.840	16.840	16.190	16.430	16.142	3,841,897
2026-07-31	16.700	16.950	16.510	16.730	16.437	3,263,030
2026-07-30	16.840	16.950	16.590	16.900	16.604	2,946,665
2026-07-29	16.300	16.840	16.160	16.780	16.486	4,184,877
2026-07-28	16.260	16.330	16.070	16.300	16.015	4,349,340
2026-07-27	16.000	16.180	15.870	16.080	15.799	2,171,170

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3000 HKD
2026-06-01	0.6500 HKD
2025-09-10	0.3000 HKD
2025-05-30	0.7000 HKD
2024-09-12	0.2500 HKD
2024-05-28	1.0069 HKD
2023-09-07	0.1500 HKD
2023-05-30	0.9000 HKD
2022-09-08	0.1500 HKD
2022-05-24	1.1200 HKD
2021-09-08	0.1500 HKD
2021-05-25	0.7800 HKD
2020-09-21	0.1500 HKD
2020-05-26	0.7200 HKD
2019-09-19	0.1500 HKD
2019-05-29	0.6200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.