China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	25.450	25.450	24.950	25.200	21.781	3,325,100
2023-11-14	24.000	25.250	24.000	25.000	21.608	3,712,525
2023-11-13	23.300	24.350	23.150	24.100	20.830	2,993,541
2023-11-10	23.350	24.150	22.950	23.450	20.268	4,014,875
2023-11-09	23.000	24.050	22.600	23.600	20.398	5,865,073
2023-11-08	22.950	23.450	22.350	23.100	19.966	2,104,426
2023-11-07	23.500	23.500	22.550	22.950	19.836	3,150,777
2023-11-06	23.300	23.650	22.900	23.300	20.138	2,448,292
2023-11-03	22.500	23.050	22.450	22.950	19.836	2,112,220
2023-11-02	22.800	23.050	22.250	22.600	19.533	1,033,666
2023-11-01	23.750	23.750	22.550	22.700	19.620	2,094,915
2023-10-31	22.950	23.650	22.950	23.150	20.009	1,094,971
2023-10-30	22.700	23.550	22.700	23.200	20.052	1,896,385
2023-10-27	22.850	23.650	22.700	23.450	20.268	1,851,833
2023-10-26	22.500	23.300	22.500	22.950	19.836	1,809,628
2023-10-25	23.350	23.600	22.750	22.850	19.750	3,407,874
2023-10-24	21.750	22.950	21.650	22.700	19.620	4,153,300
2023-10-20	23.100	23.100	22.100	22.200	19.188	3,129,780
2023-10-19	22.900	23.600	22.700	23.100	19.966	1,769,620
2023-10-18	23.850	24.100	23.250	23.400	20.225	3,009,162
2023-10-17	22.650	23.800	22.500	23.650	20.441	3,380,217
2023-10-16	22.400	23.050	22.050	22.800	19.706	2,423,656
2023-10-13	22.450	23.000	22.300	22.400	19.361	2,405,754
2023-10-12	23.000	23.100	22.550	22.700	19.620	1,876,740
2023-10-11	23.100	23.100	22.550	22.650	19.577	2,871,850
2023-10-10	22.000	22.650	22.000	22.500	19.447	2,402,420
2023-10-09	22.200	22.800	21.950	22.000	19.015	1,043,300
2023-10-06	21.450	22.600	21.450	22.200	19.188	1,706,924
2023-10-05	21.900	22.200	21.600	21.900	18.928	975,514
2023-10-04	21.600	22.100	21.350	21.950	18.972	1,206,954
2023-10-03	22.550	22.550	21.500	21.850	18.885	2,007,375
2023-09-29	22.700	23.200	22.600	22.950	19.836	1,854,144
2023-09-28	23.400	23.400	22.550	22.650	19.577	2,607,767
2023-09-27	23.000	23.200	22.800	23.000	19.879	2,439,704
2023-09-26	22.900	23.150	22.550	22.750	19.663	2,786,310
2023-09-25	23.300	23.300	22.800	22.900	19.793	3,474,350
2023-09-22	22.950	23.450	22.400	23.300	20.138	3,781,784
2023-09-21	23.400	23.650	22.450	22.500	19.447	3,320,657
2023-09-20	23.450	23.750	22.700	23.400	20.225	3,513,979
2023-09-19	22.400	23.150	22.250	23.050	19.922	4,776,727
2023-09-18	21.450	22.300	21.150	22.200	19.188	4,226,310
2023-09-15	21.150	21.400	20.950	21.000	18.151	6,587,089
2023-09-14	20.850	21.300	20.650	21.050	18.194	3,189,701
2023-09-13	20.850	21.000	20.400	20.850	18.021	4,722,114
2023-09-12	21.100	21.250	20.700	20.850	18.021	3,384,456
2023-09-11	21.600	21.650	20.800	21.100	18.237	6,229,192
2023-09-07	21.500	21.950	21.250	21.750	18.799	7,941,117
2023-09-06	22.100	22.100	21.200	21.600	18.539	3,599,013
2023-09-05	22.800	22.800	22.000	22.100	18.969	4,565,216
2023-09-04	22.300	22.850	22.150	22.750	19.527	3,830,568
2023-08-31	22.450	22.450	21.900	22.050	18.926	6,335,890
2023-08-30	22.400	22.750	22.050	22.450	19.269	3,543,220
2023-08-29	21.850	22.550	21.600	22.300	19.140	7,236,358
2023-08-28	23.400	23.500	21.900	22.000	18.883	5,250,682
2023-08-25	22.500	22.650	22.000	22.350	19.183	6,666,006
2023-08-24	22.500	23.000	22.200	22.750	19.527	3,502,274
2023-08-23	22.650	22.750	22.250	22.500	19.312	2,133,151
2023-08-22	22.300	23.050	22.150	22.650	19.441	2,763,675
2023-08-21	23.100	23.400	22.200	22.300	19.140	5,933,626
2023-08-18	23.600	24.000	23.250	23.600	20.256	4,171,952

← NewerPage 13 of 21 · 1,230 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.