China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.260	21.260	20.800	20.880	19.789	2,518,100
2025-10-24	21.600	21.600	21.060	21.100	19.998	3,743,434
2025-10-23	20.820	21.640	20.820	21.500	20.377	7,341,838
2025-10-22	21.100	21.160	20.740	20.960	19.865	3,524,374
2025-10-21	21.600	21.640	21.000	21.060	19.960	5,814,200
2025-10-20	20.500	21.600	20.500	21.400	20.282	11,096,340
2025-10-17	20.900	20.960	20.380	20.500	19.429	5,461,949
2025-10-16	20.520	20.780	20.260	20.780	19.695	6,630,300
2025-10-15	20.300	20.500	20.200	20.420	19.354	2,934,269
2025-10-14	20.500	20.600	20.260	20.300	19.240	4,792,940
2025-10-13	20.000	20.520	19.810	20.500	19.429	5,627,632
2025-10-10	20.200	20.580	20.040	20.380	19.316	5,610,460
2025-10-09	19.460	20.160	19.400	20.100	19.050	7,485,953
2025-10-08	19.440	19.570	19.180	19.300	18.292	1,437,885
2025-10-06	19.890	19.890	19.420	19.530	18.510	888,714
2025-10-03	19.560	19.900	19.550	19.690	18.662	1,445,171
2025-10-02	19.880	19.990	19.710	19.720	18.690	3,164,844
2025-09-30	19.500	19.850	19.410	19.840	18.804	8,323,053
2025-09-29	19.380	19.620	19.230	19.500	18.482	5,918,024
2025-09-26	19.600	19.600	19.370	19.370	18.358	4,936,968
2025-09-25	19.810	19.870	19.430	19.600	18.576	6,476,300
2025-09-24	20.020	20.080	19.620	19.730	18.700	3,846,393
2025-09-23	20.200	20.240	19.830	20.020	18.974	3,870,165
2025-09-22	20.020	20.240	19.880	20.200	19.145	4,897,635
2025-09-19	20.080	20.220	19.870	20.100	19.050	6,596,092
2025-09-18	20.300	20.360	19.800	20.000	18.955	5,352,200
2025-09-17	20.400	20.480	20.260	20.360	19.297	5,581,395
2025-09-16	20.500	20.640	20.300	20.400	19.335	2,527,502
2025-09-15	20.480	20.500	20.240	20.440	19.372	3,750,150
2025-09-12	20.340	20.620	20.340	20.500	19.429	6,100,747
2025-09-11	19.950	20.520	19.860	20.400	19.335	7,799,780
2025-09-10	20.100	20.100	19.860	19.950	18.908	4,256,091
2025-09-09	20.480	20.480	20.140	20.300	18.955	4,246,718
2025-09-08	20.520	20.560	20.380	20.480	19.124	5,079,668
2025-09-05	20.500	20.580	20.240	20.520	19.161	7,973,006
2025-09-04	19.990	20.540	19.950	20.480	19.124	15,001,350
2025-09-03	19.950	20.060	19.750	19.870	18.554	5,383,298
2025-09-02	19.900	20.180	19.800	19.950	18.629	6,669,576
2025-09-01	19.960	20.060	19.810	19.900	18.582	5,524,576
2025-08-29	19.240	20.240	19.200	20.020	18.694	22,125,600
2025-08-28	19.450	19.450	18.950	19.050	17.788	8,263,300
2025-08-27	19.490	19.570	19.340	19.400	18.115	5,744,735
2025-08-26	19.730	19.750	19.470	19.470	18.180	6,783,058
2025-08-25	19.500	19.760	19.500	19.730	18.423	5,340,200
2025-08-22	19.460	19.600	19.380	19.500	18.208	3,547,210
2025-08-21	19.650	19.700	19.400	19.460	18.171	6,597,793
2025-08-20	19.700	19.700	19.380	19.650	18.349	5,881,926
2025-08-19	19.950	19.950	19.660	19.700	18.395	5,138,900
2025-08-18	19.920	20.000	19.820	19.860	18.545	4,330,173
2025-08-15	20.000	20.060	19.820	19.990	18.666	4,681,385
2025-08-14	20.160	20.260	19.900	19.980	18.657	5,195,700
2025-08-13	20.140	20.220	19.930	20.080	18.750	4,126,973
2025-08-12	19.830	20.260	19.800	20.140	18.806	5,728,677
2025-08-11	19.910	19.940	19.770	19.830	18.517	2,445,046
2025-08-08	19.820	19.930	19.660	19.900	18.582	3,488,600
2025-08-07	19.900	19.900	19.690	19.820	18.507	3,227,480
2025-08-06	19.760	19.950	19.760	19.790	18.479	3,670,585
2025-08-05	19.580	19.910	19.570	19.790	18.479	3,329,813
2025-08-04	19.600	19.730	19.370	19.670	18.367	6,325,867
2025-08-01	19.880	19.980	19.600	19.660	18.358	6,472,447

← NewerPage 5 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.