China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.790	18.820	18.570	18.800	17.818	3,267,600
2026-04-24	19.000	19.000	18.730	18.790	17.809	2,254,645
2026-04-23	18.900	18.980	18.760	18.950	17.960	2,785,885
2026-04-22	18.830	18.990	18.800	18.900	17.913	1,307,600
2026-04-21	18.810	18.960	18.770	18.910	17.922	2,349,900
2026-04-20	18.850	18.910	18.700	18.800	17.818	1,992,600
2026-04-17	18.910	18.910	18.620	18.800	17.818	4,073,367
2026-04-16	18.760	18.950	18.700	18.910	17.922	3,194,400
2026-04-15	18.880	18.880	18.610	18.760	17.780	4,181,700
2026-04-14	19.120	19.220	18.540	18.830	17.847	6,125,200
2026-04-13	19.440	19.450	18.820	19.160	18.159	5,098,426
2026-04-10	19.300	19.690	19.180	19.320	18.311	3,679,942
2026-04-09	19.350	19.530	19.280	19.480	18.463	2,506,425
2026-04-08	19.200	19.550	19.060	19.480	18.463	3,608,455
2026-04-02	19.050	19.170	18.880	19.110	18.112	1,350,824
2026-04-01	19.060	19.220	18.810	18.950	17.960	3,281,485
2026-03-31	19.200	19.200	18.480	19.030	18.036	7,983,500
2026-03-30	19.150	19.560	18.800	19.130	18.131	5,923,577
2026-03-27	19.150	19.550	19.030	19.420	18.406	3,669,977
2026-03-26	19.390	19.460	19.030	19.150	18.150	2,675,028
2026-03-25	19.370	19.380	19.130	19.350	18.339	2,884,400
2026-03-24	19.450	19.480	19.050	19.220	18.216	2,545,350
2026-03-23	19.920	19.920	18.880	19.160	18.159	5,387,253
2026-03-20	20.160	20.180	19.850	19.990	18.946	3,685,455
2026-03-19	20.300	20.440	20.000	20.140	19.088	3,077,200
2026-03-18	20.080	20.480	20.020	20.180	19.126	2,196,600
2026-03-17	20.200	20.400	20.080	20.140	19.088	2,066,827
2026-03-16	20.420	20.520	20.100	20.260	19.202	2,762,177
2026-03-13	20.560	20.760	20.260	20.420	19.354	1,540,082
2026-03-12	20.460	20.800	20.400	20.760	19.676	1,774,046
2026-03-11	20.220	20.480	20.200	20.420	19.354	2,058,222
2026-03-10	20.420	20.580	20.120	20.220	19.164	2,083,960
2026-03-09	20.360	20.480	20.100	20.320	19.259	3,238,730
2026-03-06	20.360	20.640	20.180	20.580	19.505	2,483,600
2026-03-05	20.540	20.740	20.180	20.280	19.221	3,556,080
2026-03-04	21.000	21.060	20.300	20.700	19.619	4,335,260
2026-03-03	21.400	21.620	20.640	20.880	19.789	6,929,630
2026-03-02	21.080	21.860	21.020	21.220	20.112	5,385,124
2026-02-27	20.900	21.080	20.640	20.980	19.884	4,536,546
2026-02-26	21.440	21.460	20.640	20.860	19.771	4,095,664
2026-02-25	21.820	21.920	21.160	21.320	20.207	3,602,238
2026-02-24	21.620	21.860	21.560	21.660	20.529	2,184,343
2026-02-23	21.420	22.060	21.420	22.040	20.889	1,858,020
2026-02-20	21.420	21.900	21.380	21.800	20.661	1,619,600
2026-02-16	21.920	21.920	21.260	21.580	20.453	715,100
2026-02-13	21.420	21.420	21.120	21.320	20.207	1,609,302
2026-02-12	21.800	21.980	21.300	21.420	20.301	2,372,900
2026-02-11	21.700	21.900	21.640	21.860	20.718	1,972,377
2026-02-10	21.620	21.700	21.420	21.660	20.529	1,982,501
2026-02-09	21.460	21.780	21.460	21.640	20.510	2,538,580
2026-02-06	21.700	21.740	21.420	21.640	20.510	1,316,514
2026-02-05	21.280	21.660	21.260	21.640	20.510	2,184,025
2026-02-04	21.060	21.300	20.900	21.280	20.169	3,250,165
2026-02-03	21.000	21.320	20.820	21.060	19.960	3,689,318
2026-02-02	21.280	21.420	20.780	21.160	20.055	4,760,093
2026-01-30	21.680	21.780	21.240	21.500	20.377	5,221,412
2026-01-29	21.600	21.720	21.320	21.720	20.586	3,701,300
2026-01-28	21.200	21.520	20.860	21.520	20.396	5,238,319
2026-01-27	21.500	21.640	21.220	21.320	20.207	3,801,784
2026-01-26	21.700	21.720	21.280	21.500	20.377	2,829,518

← NewerPage 3 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.