China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	26.800	27.600	26.800	27.200	24.377	3,086,380
2024-08-07	26.550	27.650	26.350	27.150	24.332	2,647,394
2024-08-06	26.050	26.650	25.750	26.350	23.615	3,627,153
2024-08-05	26.050	26.750	25.500	25.850	23.167	4,596,022
2024-08-02	25.800	26.450	25.700	26.200	23.480	4,605,050
2024-08-01	26.500	26.650	26.000	26.300	23.570	2,282,606
2024-07-31	25.800	26.750	25.650	26.500	23.749	3,041,295
2024-07-30	26.500	26.750	25.950	26.350	23.615	4,126,715
2024-07-29	26.300	26.700	26.100	26.500	23.749	4,292,393
2024-07-26	26.000	26.750	25.750	26.300	23.570	4,444,730
2024-07-25	26.750	26.750	25.800	26.050	23.346	4,623,767
2024-07-24	26.750	26.950	26.400	26.750	23.973	4,029,463
2024-07-23	27.500	27.650	26.700	26.750	23.973	5,582,796
2024-07-22	27.100	28.200	26.750	27.850	24.959	3,306,888
2024-07-19	28.500	28.500	26.650	26.850	24.063	7,796,321
2024-07-18	27.850	29.050	27.850	28.550	25.586	1,787,580
2024-07-17	28.900	29.450	27.900	28.250	25.318	3,975,243
2024-07-16	29.750	29.750	28.800	28.900	25.900	3,723,873
2024-07-15	28.400	29.000	28.100	29.000	25.990	3,933,970
2024-07-12	28.350	29.050	27.750	28.300	25.362	4,230,014
2024-07-11	28.500	29.050	28.300	28.800	25.810	3,244,786
2024-07-10	28.750	29.200	28.150	28.500	25.542	5,901,590
2024-07-09	29.800	29.800	28.450	28.750	25.766	7,108,226
2024-07-08	29.450	29.900	28.800	29.550	26.483	4,815,216
2024-07-05	28.400	30.300	28.400	29.450	26.393	7,405,729
2024-07-04	28.550	29.250	28.300	28.600	25.631	4,154,560
2024-07-03	27.200	28.300	27.050	28.200	25.273	4,670,076
2024-07-02	27.350	28.500	27.150	27.500	24.645	6,299,392
2024-06-28	27.100	28.050	26.700	27.350	24.511	4,591,900
2024-06-27	27.200	27.800	27.000	27.100	24.287	3,316,195
2024-06-26	27.200	27.400	26.800	27.300	24.466	5,093,793
2024-06-25	28.000	28.750	27.100	27.550	24.690	5,108,877
2024-06-24	27.500	28.000	27.000	27.950	25.049	2,687,254
2024-06-21	28.550	28.700	27.400	27.500	24.645	4,917,300
2024-06-20	28.400	29.200	28.050	28.800	25.810	3,091,237
2024-06-19	26.650	28.500	26.650	28.250	25.318	3,646,066
2024-06-18	27.300	27.750	26.650	26.850	24.063	4,731,450
2024-06-17	29.250	29.400	27.300	27.450	24.601	6,425,373
2024-06-14	27.800	29.550	27.650	29.250	26.214	8,568,328
2024-06-13	27.850	28.200	27.000	28.100	25.183	3,008,472
2024-06-12	27.500	27.850	27.000	27.150	24.332	3,710,134
2024-06-11	28.200	28.350	27.050	27.550	24.690	4,626,467
2024-06-07	28.200	28.700	27.900	28.550	25.586	6,883,746
2024-06-06	27.800	28.350	27.450	28.200	25.273	4,930,470
2024-06-05	27.300	28.000	26.950	27.800	24.914	8,086,300
2024-06-04	27.350	27.600	26.150	27.200	24.377	3,131,856
2024-06-03	27.150	27.650	26.600	26.850	24.063	6,060,295
2024-05-31	28.650	28.700	26.900	27.150	24.332	11,772,120
2024-05-30	27.950	28.950	27.800	28.350	25.407	9,424,864
2024-05-29	27.500	28.250	27.500	27.700	24.825	5,423,630
2024-05-28	27.350	28.150	27.350	27.850	24.959	7,062,600
2024-05-27	27.750	28.950	27.550	28.300	24.460	6,307,847
2024-05-24	27.800	28.300	27.400	27.750	23.985	4,291,968
2024-05-23	27.650	28.350	27.100	28.000	24.201	4,611,421
2024-05-22	27.850	28.600	27.250	27.900	24.114	4,385,434
2024-05-21	28.000	28.650	27.500	27.850	24.071	6,177,955
2024-05-20	27.100	28.550	26.700	28.150	24.330	10,002,310
2024-05-17	27.200	28.000	27.150	27.350	23.639	4,148,593
2024-05-16	27.300	27.600	26.900	27.500	23.769	12,442,980
2024-05-14	27.600	28.000	27.100	27.300	23.596	6,251,932

← NewerPage 10 of 21 · 1,229 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.