China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	28.600	29.450	28.400	28.600	23.714	2,941,348
2023-05-19	28.350	29.000	28.100	28.700	23.797	2,357,680
2023-05-18	28.350	28.950	28.100	28.400	23.548	3,626,253
2023-05-17	29.700	29.700	28.200	28.350	23.507	3,258,347
2023-05-16	28.500	29.750	28.100	29.650	24.585	4,414,528
2023-05-15	28.200	28.800	27.500	28.450	23.590	3,428,917
2023-05-12	29.000	29.300	28.000	28.200	23.382	3,732,687
2023-05-11	29.200	29.250	28.350	29.000	24.046	4,973,511
2023-05-10	28.950	29.750	28.700	29.200	24.211	4,970,921
2023-05-09	28.200	29.650	27.950	28.700	23.797	11,691,240
2023-05-08	27.850	28.850	27.600	28.050	23.258	7,435,772
2023-05-05	26.700	27.550	26.450	27.400	22.719	6,646,981
2023-05-04	25.700	26.700	25.650	26.350	21.848	4,305,074
2023-05-03	26.250	26.250	25.600	26.100	21.641	5,822,996
2023-05-02	25.100	26.500	24.200	26.300	21.807	18,684,680
2023-04-28	25.300	25.650	24.750	24.750	20.522	7,413,708
2023-04-27	25.450	25.750	25.050	25.700	21.309	2,456,481
2023-04-26	25.650	25.950	25.100	25.700	21.309	3,116,169
2023-04-25	26.650	26.800	25.350	25.500	21.144	8,971,722
2023-04-24	26.250	26.850	25.800	26.650	22.097	6,003,643
2023-04-21	26.150	26.800	26.050	26.250	21.765	3,863,067
2023-04-20	25.950	26.600	25.850	26.450	21.931	4,170,324
2023-04-19	26.350	26.450	25.950	26.100	21.641	3,510,429
2023-04-18	27.400	27.700	26.500	26.550	22.014	3,383,102
2023-04-17	26.400	27.650	26.000	27.400	22.719	6,980,267
2023-04-14	26.950	27.050	26.450	26.600	22.056	2,278,120
2023-04-13	26.450	26.900	25.800	26.650	22.097	4,115,307
2023-04-12	27.350	27.550	26.500	26.800	22.221	7,518,830
2023-04-11	27.000	27.600	26.750	27.550	22.843	3,984,646
2023-04-06	26.050	26.950	25.350	26.750	22.180	5,574,290
2023-04-04	26.650	26.950	26.200	26.600	22.056	2,835,209
2023-04-03	28.600	28.600	26.650	26.900	22.304	6,688,871
2023-03-31	29.750	30.100	28.700	28.950	24.004	3,962,949
2023-03-30	30.000	30.400	29.050	29.650	24.585	2,143,832
2023-03-29	29.500	30.050	28.500	30.000	24.875	1,955,037
2023-03-28	28.700	29.150	28.450	29.100	24.129	956,342
2023-03-27	28.700	29.200	28.200	28.450	23.590	1,195,600
2023-03-24	29.400	29.400	28.500	28.650	23.755	2,039,043
2023-03-23	29.500	29.700	28.750	29.400	24.377	1,774,250
2023-03-22	29.550	30.200	29.300	29.550	24.502	3,448,451
2023-03-21	29.750	29.750	28.850	29.600	24.543	2,404,001
2023-03-20	29.950	30.800	28.700	29.500	24.460	3,217,800
2023-03-17	29.800	30.600	29.400	30.150	24.999	4,645,062
2023-03-16	28.500	29.700	28.300	29.450	24.419	3,921,182
2023-03-15	29.250	29.600	28.700	28.900	23.963	5,008,433
2023-03-14	30.000	30.200	28.650	29.050	24.087	3,235,844
2023-03-13	29.250	30.000	28.750	30.000	24.875	2,146,015
2023-03-10	28.950	29.500	28.250	29.250	24.253	2,344,000
2023-03-09	28.100	30.600	28.100	29.350	24.336	5,178,401
2023-03-08	31.550	31.550	30.650	31.000	25.704	2,456,272
2023-03-07	32.950	33.500	31.600	31.800	26.367	3,796,091
2023-03-06	33.000	33.800	32.300	32.800	27.196	4,476,956
2023-03-03	33.950	33.950	33.050	33.500	27.777	2,008,385
2023-03-02	33.000	35.000	32.600	33.300	27.611	2,647,661
2023-03-01	33.100	34.000	32.200	33.800	28.026	3,614,943
2023-02-28	33.600	34.300	33.050	33.100	27.445	3,946,468
2023-02-27	33.900	35.450	33.450	33.600	27.860	2,846,345
2023-02-24	35.150	35.150	34.000	34.250	28.399	3,802,145
2023-02-23	34.550	35.500	33.950	35.350	29.311	2,760,992
2023-02-22	34.700	35.250	34.400	34.550	28.647	2,762,001

← NewerPage 15 of 21 · 1,233 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.