China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	23.850	24.250	23.600	24.150	20.728	3,879,100
2023-08-15	24.200	24.450	23.900	24.050	20.642	1,687,704
2023-08-14	25.350	25.350	24.300	24.600	21.114	3,353,333
2023-08-11	26.100	26.100	25.350	25.350	21.758	1,311,256
2023-08-10	25.550	26.150	25.450	26.100	22.402	1,181,480
2023-08-09	26.350	26.350	25.550	25.900	22.230	518,817
2023-08-08	25.900	26.500	25.500	25.800	22.144	1,588,630
2023-08-07	26.200	26.550	25.500	26.200	22.488	2,107,484
2023-08-04	26.000	26.450	25.800	25.950	22.273	6,489,869
2023-08-03	26.000	26.400	25.400	25.950	22.273	5,365,725
2023-08-02	26.600	26.750	25.700	26.100	22.402	1,996,800
2023-08-01	27.100	27.500	26.450	26.600	22.831	3,122,657
2023-07-31	27.000	27.450	26.850	26.900	23.089	3,633,738
2023-07-28	26.350	27.100	26.200	26.900	23.089	3,225,400
2023-07-27	26.000	26.750	25.700	26.550	22.788	3,580,956
2023-07-26	26.400	26.500	25.500	25.800	22.144	2,470,937
2023-07-25	25.850	26.700	25.600	26.600	22.831	3,227,950
2023-07-24	25.750	26.000	25.050	25.450	21.844	1,980,143
2023-07-21	25.450	25.500	25.000	25.250	21.672	2,892,392
2023-07-20	25.050	25.750	24.950	25.450	21.844	2,294,817
2023-07-19	25.150	25.650	24.850	25.500	21.887	2,717,989
2023-07-18	25.850	26.000	25.150	25.500	21.887	2,175,599
2023-07-14	26.200	26.200	25.650	26.000	22.316	802,306
2023-07-13	24.750	26.250	24.750	26.100	22.402	1,844,550
2023-07-12	25.100	25.250	24.600	25.000	21.458	2,685,217
2023-07-11	25.250	25.450	24.800	25.100	21.544	3,214,600
2023-07-10	24.950	25.700	24.850	25.250	21.672	2,370,969
2023-07-07	25.650	25.650	23.850	24.750	21.243	5,194,383
2023-07-06	26.500	26.500	25.500	25.650	22.016	3,019,440
2023-07-05	27.000	27.300	26.450	26.500	22.745	1,118,000
2023-07-04	27.000	27.500	26.750	27.200	23.346	1,314,869
2023-07-03	26.950	27.450	26.850	27.100	23.260	1,547,089
2023-06-30	26.500	27.300	26.400	26.800	23.003	1,464,830
2023-06-29	27.450	27.450	26.400	26.500	22.745	1,175,550
2023-06-28	27.050	27.950	26.550	27.450	23.561	1,837,383
2023-06-27	26.550	27.150	25.600	27.050	23.217	5,105,000
2023-06-26	26.050	26.800	26.050	26.250	22.531	3,191,887
2023-06-23	27.400	27.400	25.900	26.000	22.316	3,160,415
2023-06-21	27.750	27.900	27.200	27.550	23.646	1,787,507
2023-06-20	28.450	28.650	27.650	27.900	23.947	2,436,874
2023-06-19	28.100	28.450	27.750	28.350	24.333	1,074,866
2023-06-16	27.400	28.300	27.000	28.150	24.161	5,022,237
2023-06-15	27.450	27.450	26.650	27.400	23.518	1,831,710
2023-06-14	27.500	27.550	26.900	27.100	23.260	2,451,764
2023-06-13	28.300	28.300	27.500	27.550	23.646	1,787,352
2023-06-12	28.500	28.500	27.750	28.200	24.204	1,712,563
2023-06-09	28.850	28.850	28.050	28.500	24.462	2,364,722
2023-06-08	28.100	28.500	27.750	28.300	24.290	2,362,779
2023-06-07	28.900	29.200	27.950	28.150	24.161	4,294,946
2023-06-06	28.250	29.300	28.050	28.450	24.419	4,731,177
2023-06-05	28.000	28.150	27.800	27.950	23.990	4,050,968
2023-06-02	26.850	28.050	26.850	27.950	23.990	7,005,126
2023-06-01	25.950	27.000	25.450	26.500	22.745	6,043,302
2023-05-31	25.450	25.800	24.950	25.750	22.101	9,000,725
2023-05-30	25.600	26.250	24.600	25.450	21.844	3,127,008
2023-05-29	27.100	27.350	26.350	26.500	21.973	2,948,544
2023-05-25	27.650	27.650	26.400	27.050	22.429	3,861,865
2023-05-24	28.100	28.450	27.300	27.600	22.885	4,779,402
2023-05-23	28.500	28.550	27.850	28.100	23.299	2,756,946
2023-05-22	28.600	29.450	28.400	28.600	23.714	2,941,348

← NewerPage 14 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.