China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	27.250	27.950	27.000	27.450	23.725	3,570,745
2024-05-10	27.000	27.500	26.350	27.200	23.509	5,022,387
2024-05-09	25.700	26.650	25.600	26.500	22.904	4,512,118
2024-05-08	26.000	26.700	25.750	26.000	22.472	3,087,183
2024-05-07	26.050	26.650	25.800	26.200	22.645	3,759,000
2024-05-06	25.000	26.400	24.900	26.050	22.515	4,747,184
2024-05-03	24.850	25.300	24.800	24.900	21.521	1,246,969
2024-05-02	24.550	24.800	24.150	24.700	21.348	1,245,620
2024-04-30	24.650	25.550	24.550	24.750	21.392	4,040,248
2024-04-29	24.700	25.000	24.300	24.500	21.176	5,826,334
2024-04-26	24.650	25.450	24.500	24.700	21.348	2,391,707
2024-04-25	23.900	25.200	23.900	24.900	21.521	4,194,860
2024-04-24	23.400	24.300	23.300	24.150	20.873	2,987,638
2024-04-23	23.700	23.850	23.050	23.700	20.484	2,218,104
2024-04-22	23.700	24.050	23.300	23.500	20.311	2,658,924
2024-04-19	23.600	23.900	22.900	23.650	20.441	4,398,323
2024-04-18	23.600	24.050	23.350	23.700	20.484	5,605,575
2024-04-17	24.150	24.150	23.550	23.650	20.441	4,399,042
2024-04-16	23.900	24.500	23.700	23.950	20.700	6,665,674
2024-04-15	24.500	24.800	23.800	24.200	20.916	6,044,255
2024-04-12	25.100	25.150	24.250	24.700	21.348	4,370,836
2024-04-11	24.600	25.600	24.200	24.850	21.478	8,568,833
2024-04-10	24.300	25.600	24.050	24.950	21.565	5,747,101
2024-04-09	23.450	24.600	23.300	24.400	21.089	5,473,658
2024-04-08	22.450	23.950	22.450	23.550	20.355	9,891,381
2024-04-05	22.600	23.200	22.450	22.700	19.620	2,746,679
2024-04-03	22.200	23.000	21.850	22.800	19.706	8,962,577
2024-04-02	23.750	24.000	19.500	22.450	19.404	24,078,160
2024-03-28	23.900	25.250	23.900	24.950	21.565	2,279,589
2024-03-27	25.000	25.050	24.500	24.700	21.348	1,327,458
2024-03-26	25.450	25.500	24.450	25.050	21.651	3,405,466
2024-03-25	25.200	25.600	24.650	25.150	21.737	4,692,400
2024-03-22	25.100	25.400	24.700	25.250	21.824	5,376,339
2024-03-21	24.850	25.500	24.600	25.200	21.781	5,923,409
2024-03-20	26.000	26.100	24.900	25.150	21.737	4,305,649
2024-03-19	26.100	26.450	25.450	25.550	22.083	6,231,947
2024-03-18	26.150	27.800	26.100	26.400	22.818	7,388,811
2024-03-15	24.800	26.050	24.800	25.950	22.429	4,852,837
2024-03-14	25.600	25.800	24.800	25.300	21.867	5,428,847
2024-03-13	24.750	26.000	24.750	25.550	22.083	6,710,003
2024-03-12	23.550	24.900	23.500	24.750	21.392	3,359,614
2024-03-11	23.950	24.350	23.450	23.700	20.484	2,444,420
2024-03-08	24.000	24.250	23.700	23.800	20.571	2,998,723
2024-03-07	23.700	24.350	23.350	23.750	20.527	2,754,716
2024-03-06	23.750	23.800	22.900	23.700	20.484	3,226,274
2024-03-05	23.300	23.750	23.050	23.100	19.966	2,145,964
2024-03-04	23.500	23.650	23.200	23.350	20.182	1,402,942
2024-03-01	23.700	23.700	23.300	23.500	20.311	4,532,095
2024-02-29	23.900	24.300	23.500	23.700	20.484	5,081,148
2024-02-28	23.550	24.250	23.250	23.900	20.657	4,823,398
2024-02-27	23.400	23.650	22.750	23.200	20.052	2,554,618
2024-02-26	23.950	24.000	23.100	23.550	20.355	2,733,600
2024-02-23	23.250	23.950	23.250	23.700	20.484	3,642,119
2024-02-22	23.650	23.650	22.850	23.450	20.268	2,914,475
2024-02-21	22.700	23.650	22.500	23.150	20.009	2,584,725
2024-02-20	22.000	22.950	22.000	22.950	19.836	5,827,380
2024-02-19	22.350	22.400	21.900	22.250	19.231	2,586,522
2024-02-16	21.550	22.750	21.450	22.350	19.317	3,622,920
2024-02-15	21.000	21.450	21.000	21.250	18.367	1,440,725
2024-02-14	21.650	21.650	21.050	21.250	18.367	4,220,538

← NewerPage 11 of 21 · 1,232 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.