China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	22.040	22.120	21.480	21.680	20.548	4,382,912
2026-01-22	21.580	22.020	21.560	22.020	20.870	5,047,910
2026-01-21	22.100	22.160	21.400	21.580	20.453	4,075,334
2026-01-20	21.660	22.040	21.500	22.040	20.889	3,655,880
2026-01-19	21.780	22.000	21.540	21.760	20.624	2,876,900
2026-01-16	21.820	22.000	21.560	21.640	20.510	2,563,450
2026-01-15	21.780	21.800	21.380	21.800	20.661	3,141,900
2026-01-14	21.780	21.860	21.460	21.500	20.377	1,968,553
2026-01-13	21.600	21.980	21.540	21.660	20.529	3,239,145
2026-01-12	21.780	22.000	21.600	21.740	20.605	2,703,673
2026-01-09	21.580	21.960	21.140	21.780	20.642	4,125,822
2026-01-08	21.380	21.500	21.280	21.340	20.225	3,015,503
2026-01-07	21.580	21.580	21.240	21.300	20.188	3,378,543
2026-01-06	21.840	21.840	21.200	21.440	20.320	5,532,674
2026-01-05	21.620	22.280	21.560	21.580	20.453	5,686,038
2026-01-02	22.640	22.660	20.800	21.320	20.207	4,396,159
2025-12-31	22.800	23.320	22.520	22.620	21.439	3,253,188
2025-12-30	23.000	23.220	22.800	22.900	21.704	9,511,584
2025-12-29	22.360	23.300	22.300	23.120	21.913	9,803,466
2025-12-24	22.400	22.620	22.220	22.360	21.192	2,013,767
2025-12-23	22.680	23.000	22.260	22.560	21.382	6,807,765
2025-12-22	22.900	23.140	22.600	22.700	21.514	6,535,967
2025-12-19	23.000	23.240	22.720	22.740	21.552	8,616,159
2025-12-18	22.720	23.080	22.460	22.860	21.666	6,618,237
2025-12-17	22.820	22.980	22.540	22.880	21.685	11,141,200
2025-12-16	23.360	23.360	22.500	22.740	21.552	6,694,960
2025-12-15	23.000	23.380	22.900	23.180	21.969	5,617,790
2025-12-12	22.860	23.240	22.740	23.040	21.837	5,744,300
2025-12-11	22.600	23.000	22.420	22.860	21.666	5,194,666
2025-12-10	22.260	22.560	21.900	22.480	21.306	5,129,856
2025-12-09	22.640	22.800	22.080	22.180	21.022	6,786,065
2025-12-08	22.760	22.880	22.500	22.640	21.458	4,255,900
2025-12-05	23.200	23.200	22.640	22.760	21.571	7,553,259
2025-12-04	22.860	23.380	22.800	23.040	21.837	6,783,117
2025-12-03	22.900	23.000	22.600	22.860	21.666	7,010,774
2025-12-02	22.840	23.020	22.380	22.700	21.514	8,150,970
2025-12-01	22.700	23.060	22.340	22.720	21.533	8,213,879
2025-11-28	22.300	22.960	22.300	22.820	21.628	8,623,940
2025-11-27	22.300	22.720	22.140	22.540	21.363	6,368,000
2025-11-26	22.280	22.460	22.040	22.300	21.135	4,368,455
2025-11-25	22.280	22.320	21.880	22.200	21.041	6,833,324
2025-11-24	21.020	22.320	21.020	22.120	20.965	16,239,680
2025-11-21	20.660	21.400	20.520	21.020	19.922	6,210,967
2025-11-20	20.800	21.080	20.740	20.940	19.846	2,382,470
2025-11-19	21.180	21.320	20.820	20.920	19.827	2,391,035
2025-11-18	22.020	22.020	21.040	21.180	20.074	3,027,330
2025-11-17	21.900	22.100	21.540	21.900	20.756	3,688,100
2025-11-14	22.120	22.340	21.760	21.900	20.756	2,881,229
2025-11-13	22.200	22.440	22.100	22.140	20.984	5,045,493
2025-11-12	22.020	22.400	22.020	22.200	21.041	3,454,085
2025-11-11	22.100	22.180	21.800	22.000	20.851	2,106,065
2025-11-10	22.300	22.300	21.800	22.060	20.908	5,045,140
2025-11-07	21.960	22.320	21.700	22.280	21.116	6,078,508
2025-11-06	21.300	21.980	21.200	21.860	20.718	6,735,310
2025-11-05	20.900	21.320	20.700	21.300	20.188	3,761,888
2025-11-04	21.100	21.360	20.960	20.980	19.884	2,538,238
2025-11-03	21.360	21.360	20.880	21.100	19.998	3,511,740
2025-10-31	21.180	21.560	21.160	21.360	20.244	6,962,609
2025-10-30	21.000	21.360	20.600	21.180	20.074	5,164,313
2025-10-28	20.780	21.000	20.700	20.840	19.752	2,546,420

← NewerPage 4 of 5 · 246 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.