China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	22.100	23.000	21.750	22.000	19.015	1,087,732
2024-02-08	22.650	23.050	22.450	22.450	19.404	2,806,583
2024-02-07	23.000	23.350	22.500	22.550	19.490	1,787,766
2024-02-06	22.150	22.950	22.150	22.950	19.836	3,599,515
2024-02-05	22.800	22.950	22.100	22.300	19.274	3,505,090
2024-02-02	22.600	23.250	22.450	22.750	19.663	6,179,590
2024-02-01	21.800	22.900	21.800	22.400	19.361	4,345,308
2024-01-31	22.250	22.950	21.950	22.100	19.101	4,836,500
2024-01-30	22.900	23.000	22.300	22.650	19.577	4,995,143
2024-01-29	22.800	23.700	22.800	23.450	20.268	5,328,479
2024-01-26	23.600	23.600	22.700	22.800	19.706	5,891,022
2024-01-25	21.600	23.800	21.500	23.750	20.527	11,592,170
2024-01-24	21.000	21.700	20.500	21.600	18.669	8,521,408
2024-01-23	21.350	21.700	20.600	20.900	18.064	5,733,282
2024-01-22	22.750	22.750	21.300	21.500	18.583	6,400,621
2024-01-19	22.550	23.150	22.550	22.750	19.663	3,633,065
2024-01-18	22.700	22.800	21.900	22.700	19.620	2,583,372
2024-01-17	23.300	23.300	22.400	22.600	19.533	5,457,684
2024-01-16	23.800	23.900	23.200	23.300	20.138	4,475,260
2024-01-15	23.850	23.850	23.200	23.700	20.484	3,059,498
2024-01-12	23.150	24.300	23.150	23.800	20.571	3,546,854
2024-01-11	23.600	23.950	23.100	23.500	20.311	3,933,918
2024-01-10	24.550	24.550	23.150	23.550	20.355	6,591,987
2024-01-09	25.000	25.250	24.150	24.400	21.089	6,859,695
2024-01-08	26.350	26.750	24.700	25.000	21.608	6,979,359
2024-01-05	25.950	26.550	25.700	26.200	22.645	5,520,631
2024-01-04	25.650	26.300	25.300	25.950	22.429	3,436,404
2024-01-03	25.750	26.050	25.300	25.400	21.953	2,457,987
2024-01-02	25.600	26.150	25.350	25.850	22.342	1,665,909
2023-12-29	25.200	25.650	25.050	25.600	22.126	3,385,992
2023-12-28	24.850	25.900	24.850	25.200	21.781	2,809,700
2023-12-27	24.800	25.350	24.350	25.000	21.608	3,695,311
2023-12-22	24.750	24.850	24.050	24.600	21.262	2,477,935
2023-12-21	24.300	24.650	24.050	24.600	21.262	2,633,603
2023-12-20	24.100	24.850	23.850	24.300	21.003	2,430,775
2023-12-19	24.650	25.250	23.850	24.100	20.830	2,967,703
2023-12-18	24.750	25.300	24.400	24.900	21.521	3,409,975
2023-12-15	23.650	25.150	23.650	24.900	21.521	4,932,487
2023-12-14	23.200	23.700	23.200	23.600	20.398	4,076,405
2023-12-13	24.300	24.300	23.150	23.300	20.138	2,950,951
2023-12-12	24.850	25.100	23.900	24.250	20.960	5,667,743
2023-12-11	24.550	25.350	24.400	25.100	21.694	2,932,262
2023-12-08	24.100	25.000	24.050	24.550	21.219	2,524,913
2023-12-07	24.250	24.600	24.050	24.200	20.916	1,147,556
2023-12-06	24.550	24.800	24.150	24.400	21.089	1,546,512
2023-12-05	23.950	24.750	23.800	24.750	21.392	3,969,258
2023-12-04	24.250	24.500	24.000	24.100	20.830	1,355,135
2023-12-01	25.000	25.000	23.850	24.100	20.830	1,869,520
2023-11-30	24.750	24.800	24.350	24.500	21.176	5,084,949
2023-11-29	24.650	24.850	24.250	24.550	21.219	2,392,034
2023-11-28	25.500	25.550	24.650	24.750	21.392	2,600,562
2023-11-27	25.100	25.500	24.850	25.400	21.953	1,486,200
2023-11-24	25.300	25.700	25.050	25.100	21.694	1,279,400
2023-11-23	24.850	25.900	24.850	25.750	22.256	1,774,600
2023-11-22	25.300	25.600	25.050	25.500	22.040	1,388,384
2023-11-21	25.500	25.950	25.150	25.500	22.040	1,973,947
2023-11-20	24.800	25.650	24.550	25.500	22.040	2,197,445
2023-11-17	25.350	25.450	24.600	24.700	21.348	2,425,700
2023-11-16	24.900	25.650	24.900	25.350	21.910	3,067,134
2023-11-15	25.450	25.450	24.950	25.200	21.781	3,325,100

← NewerPage 12 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.