China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	27.000	27.000	25.750	26.500	21.973	6,274,278
2022-11-18	27.350	28.000	27.100	27.450	22.760	3,840,062
2022-11-17	26.900	27.550	26.700	27.350	22.677	3,657,966
2022-11-16	28.350	28.350	27.100	27.850	23.092	4,363,347
2022-11-15	26.650	27.600	25.700	27.300	22.636	4,671,657
2022-11-14	25.250	25.600	24.400	25.400	21.061	6,061,184
2022-11-11	23.000	23.950	23.000	23.950	19.858	3,040,174
2022-11-10	22.900	22.900	21.800	22.150	18.366	2,221,740
2022-11-09	23.350	24.150	22.800	23.050	19.112	7,195,595
2022-11-08	23.500	24.000	22.850	23.250	19.278	12,363,800
2022-11-07	22.300	23.550	22.250	23.350	19.361	4,970,866
2022-11-04	22.000	23.050	21.150	22.450	18.615	6,156,748
2022-11-03	22.300	22.450	21.500	21.950	18.200	5,222,327
2022-11-02	21.550	22.100	21.100	21.850	18.117	2,498,117
2022-11-01	20.300	21.600	20.250	21.550	17.868	3,433,591
2022-10-31	21.650	21.650	19.840	20.100	16.666	4,847,441
2022-10-28	23.050	23.150	21.650	21.850	18.117	5,278,683
2022-10-27	23.400	23.950	22.700	22.850	18.946	7,419,600
2022-10-26	22.050	23.200	21.900	23.150	19.195	4,982,497
2022-10-25	21.650	22.200	21.150	22.050	18.283	2,494,155
2022-10-24	22.400	22.900	21.400	21.600	17.910	3,434,702
2022-10-21	22.450	22.950	22.400	22.550	18.698	1,229,459
2022-10-20	22.300	23.100	22.300	22.850	18.946	2,199,413
2022-10-19	23.500	23.900	22.750	22.850	18.946	2,928,123
2022-10-18	23.650	24.100	23.200	23.500	19.485	1,666,434
2022-10-17	23.850	24.000	23.150	23.650	19.610	690,500
2022-10-14	23.650	24.400	23.600	23.900	19.817	2,963,491
2022-10-13	23.150	23.700	22.700	23.000	19.071	2,991,200
2022-10-12	23.750	23.850	22.600	23.200	19.236	4,430,328
2022-10-11	23.800	24.150	23.300	23.750	19.693	2,144,782
2022-10-10	24.950	24.950	24.100	24.100	19.983	1,349,511
2022-10-07	25.300	25.450	24.800	25.000	20.729	464,659
2022-10-06	26.050	26.250	25.500	25.650	21.268	1,402,831
2022-10-05	25.250	26.200	24.800	26.050	21.600	2,687,576
2022-10-03	24.850	24.900	23.950	24.550	20.356	1,504,214
2022-09-30	25.250	25.400	24.800	24.950	20.688	3,416,330
2022-09-29	25.550	26.100	24.900	25.150	20.853	2,410,734
2022-09-28	25.650	26.000	25.000	25.300	20.978	2,362,554
2022-09-27	25.750	26.450	25.550	25.800	21.392	1,657,348
2022-09-26	26.500	26.800	25.900	26.100	21.641	2,672,242
2022-09-23	27.350	27.550	26.700	26.750	22.180	2,849,970
2022-09-22	27.500	27.700	26.950	27.350	22.677	1,900,491
2022-09-21	28.500	28.550	27.500	27.650	22.926	2,842,665
2022-09-20	29.350	29.700	28.800	28.800	23.880	9,119,789
2022-09-19	28.950	29.600	28.750	29.300	24.294	2,536,225
2022-09-16	28.950	29.450	28.650	28.950	24.004	5,010,703
2022-09-15	29.500	29.700	28.950	28.950	24.004	1,426,894
2022-09-14	29.500	29.750	28.700	29.500	24.460	2,464,099
2022-09-13	29.100	29.900	29.000	29.800	24.709	1,268,408
2022-09-09	28.500	29.500	28.500	29.100	24.129	2,089,421
2022-09-08	29.200	29.250	28.600	28.850	23.921	2,567,422
2022-09-07	29.350	29.950	28.800	29.500	24.336	1,514,138
2022-09-06	29.100	29.850	28.850	29.500	24.336	1,814,890
2022-09-05	29.850	30.450	29.350	29.700	24.501	2,220,127
2022-09-02	30.300	30.550	29.750	29.850	24.625	1,079,070
2022-09-01	30.350	30.950	29.650	30.450	25.119	2,016,700
2022-08-31	29.900	30.950	29.150	30.650	25.284	4,065,273
2022-08-30	29.950	30.750	29.550	29.950	24.707	1,916,146
2022-08-29	30.300	30.300	27.650	29.800	24.583	5,473,200
2022-08-26	30.500	31.050	30.250	30.700	25.326	3,241,600

← NewerPage 17 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.