China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.260	16.260	15.870	16.000	15.720	3,079,247
2026-07-23	15.980	16.300	15.800	16.260	15.975	5,976,009
2026-07-22	15.750	15.900	15.600	15.860	15.582	2,689,660
2026-07-21	15.790	15.910	15.660	15.800	15.524	4,579,370
2026-07-20	15.730	15.950	15.500	15.860	15.582	6,119,844
2026-07-17	15.700	15.720	15.430	15.610	15.337	5,508,070
2026-07-16	15.300	15.560	15.270	15.560	15.288	5,434,011
2026-07-15	15.200	15.300	15.050	15.280	15.013	4,755,894
2026-07-14	14.850	15.270	14.770	15.200	14.934	8,361,044
2026-07-13	15.190	15.190	14.680	14.910	14.649	8,361,689
2026-07-10	15.020	15.160	14.840	14.940	14.679	5,057,462
2026-07-09	15.070	15.240	14.990	15.070	14.806	4,413,702
2026-07-08	15.160	15.220	14.940	15.220	14.954	4,149,886
2026-07-07	15.220	15.220	14.940	15.040	14.777	2,819,069
2026-07-06	15.220	15.330	14.980	15.160	14.895	3,952,875
2026-07-03	15.060	15.330	14.990	15.200	14.934	5,043,425
2026-07-02	14.720	15.070	14.710	14.940	14.679	13,482,750
2026-06-30	14.880	14.980	14.530	14.660	14.403	6,668,983
2026-06-29	14.770	15.040	14.630	14.880	14.620	5,608,150
2026-06-26	14.840	14.950	14.630	14.790	14.531	6,903,269
2026-06-25	15.020	15.190	14.800	14.910	14.649	4,592,842
2026-06-24	15.420	15.420	15.010	15.190	14.924	3,733,299
2026-06-23	15.990	16.010	15.200	15.420	15.150	7,244,352
2026-06-22	15.860	16.080	15.620	16.010	15.730	3,690,775
2026-06-18	16.220	16.220	15.790	15.960	15.681	6,515,814
2026-06-17	16.500	16.620	16.050	16.210	15.926	4,864,480
2026-06-16	16.900	16.990	16.450	16.500	16.211	6,084,976
2026-06-15	17.260	17.410	16.840	16.900	16.604	3,673,414
2026-06-12	17.100	17.430	17.030	17.130	16.830	4,792,194
2026-06-11	17.260	17.430	17.090	17.180	16.879	4,145,231
2026-06-10	17.420	17.480	16.960	17.400	17.095	6,858,081
2026-06-09	17.410	17.410	16.970	17.190	16.889	7,067,045
2026-06-08	17.600	17.760	17.160	17.310	17.007	3,645,023
2026-06-05	17.820	17.980	17.600	17.600	17.292	5,930,946
2026-06-04	18.050	18.190	17.730	17.820	17.508	3,914,750
2026-06-03	18.050	18.240	17.890	18.140	17.823	4,386,635
2026-06-02	18.060	18.160	17.920	18.050	17.734	2,984,902
2026-06-01	17.890	18.200	17.580	18.020	17.705	1,863,506
2026-05-29	18.170	18.580	17.900	18.390	17.430	7,751,745
2026-05-28	18.300	18.300	17.960	18.170	17.221	5,847,331
2026-05-27	18.470	18.630	18.160	18.400	17.439	4,879,500
2026-05-26	18.610	18.670	18.150	18.610	17.638	5,235,737
2026-05-22	18.580	18.750	18.420	18.610	17.638	5,353,183
2026-05-21	18.850	18.850	18.510	18.580	17.610	1,935,423
2026-05-20	18.850	18.920	18.730	18.850	17.866	1,264,600
2026-05-19	18.960	19.000	18.710	18.850	17.866	2,191,860
2026-05-18	19.340	19.340	18.740	18.760	17.780	2,609,900
2026-05-15	19.220	19.310	19.120	19.300	18.292	1,264,961
2026-05-14	19.300	19.320	19.090	19.160	18.159	1,101,900
2026-05-13	19.400	19.400	19.070	19.110	18.112	1,724,184
2026-05-12	19.050	19.500	19.050	19.250	18.245	2,093,386
2026-05-11	19.260	19.260	19.030	19.130	18.131	2,198,087
2026-05-08	19.090	19.350	18.890	19.100	18.102	2,058,440
2026-05-07	18.880	19.100	18.860	19.030	18.036	1,937,772
2026-05-06	18.600	18.840	18.480	18.800	17.818	2,074,150
2026-05-05	18.700	18.710	18.400	18.680	17.704	998,554
2026-05-04	18.620	18.880	18.620	18.700	17.723	1,373,227
2026-04-30	18.920	19.050	18.520	18.790	17.809	5,014,950
2026-04-29	18.760	19.100	18.760	19.010	18.017	2,057,000
2026-04-28	18.870	18.950	18.620	18.950	17.960	2,403,438

← NewerPage 2 of 3 · 125 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.