China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	19.880	19.980	19.600	19.660	18.358	6,472,447
2025-07-31	20.350	20.400	19.820	19.820	18.507	11,656,150
2025-07-30	20.150	20.650	20.100	20.300	18.955	26,725,520
2025-07-29	20.000	20.200	19.960	20.150	18.815	5,902,323
2025-07-28	20.600	20.650	20.000	20.000	18.675	12,474,860
2025-07-25	20.650	20.700	20.550	20.600	19.236	8,658,672
2025-07-24	20.450	20.700	20.450	20.600	19.236	5,560,171
2025-07-23	20.600	20.700	20.350	20.500	19.142	5,390,995
2025-07-22	20.350	20.700	20.300	20.550	19.189	7,350,345
2025-07-21	20.050	20.500	20.050	20.250	18.909	8,976,513
2025-07-18	20.050	20.150	19.920	20.000	18.675	7,674,633
2025-07-17	20.200	20.200	19.920	20.050	18.722	7,462,114
2025-07-16	20.300	20.300	20.100	20.200	18.862	3,841,176
2025-07-15	20.100	20.250	19.960	20.250	18.909	7,001,731
2025-07-14	20.300	20.300	20.000	20.050	18.722	5,863,949
2025-07-11	20.150	20.450	20.150	20.250	18.909	4,563,793
2025-07-10	20.400	20.400	19.980	20.150	18.815	9,117,165
2025-07-09	20.700	20.700	20.300	20.350	19.002	6,824,452
2025-07-08	20.800	20.850	20.600	20.700	19.329	3,443,051
2025-07-07	20.650	20.850	20.500	20.800	19.422	4,983,949
2025-07-04	20.400	20.600	20.400	20.550	19.189	8,983,124
2025-07-03	20.500	20.600	20.350	20.550	19.189	4,842,095
2025-07-02	20.150	20.500	20.100	20.450	19.096	10,209,010
2025-06-30	20.500	20.500	20.000	20.050	18.722	12,181,490
2025-06-27	20.650	20.650	20.300	20.450	19.096	5,962,582
2025-06-26	20.650	20.700	20.500	20.650	19.282	4,493,924
2025-06-25	20.850	20.900	20.550	20.650	19.282	8,178,507
2025-06-24	20.650	20.950	20.550	20.850	19.469	10,385,970
2025-06-23	20.700	20.700	20.450	20.600	19.236	3,154,666
2025-06-20	20.850	20.900	20.600	20.650	19.282	4,641,048
2025-06-19	21.400	21.400	20.650	20.850	19.469	4,537,924
2025-06-18	21.500	21.550	21.100	21.300	19.889	3,440,296
2025-06-17	21.750	21.750	21.400	21.550	20.123	4,453,564
2025-06-16	22.000	22.000	21.550	21.750	20.309	3,732,854
2025-06-13	21.700	22.050	21.600	21.900	20.449	3,756,025
2025-06-12	21.850	22.000	21.500	21.750	20.309	5,505,310
2025-06-11	21.550	21.900	21.500	21.750	20.309	4,632,930
2025-06-10	21.550	21.650	21.450	21.550	20.123	6,724,650
2025-06-09	21.550	21.700	21.400	21.550	20.123	4,973,940
2025-06-06	21.550	21.600	21.150	21.500	20.076	6,220,369
2025-06-05	21.650	21.700	21.350	21.450	20.029	5,117,297
2025-06-04	21.700	21.750	21.300	21.600	20.169	5,443,930
2025-06-03	21.200	21.700	21.100	21.500	20.076	5,437,060
2025-06-02	20.900	21.200	20.250	21.100	19.702	2,964,872
2025-05-30	21.800	21.800	20.750	20.900	19.516	13,652,190
2025-05-29	22.000	22.450	21.900	22.150	20.029	5,062,800
2025-05-28	21.950	22.200	21.850	22.000	19.894	6,636,177
2025-05-27	21.850	22.050	21.450	21.950	19.848	8,774,091
2025-05-26	22.050	22.400	21.700	21.850	19.758	5,181,203
2025-05-23	22.400	22.500	22.000	22.100	19.984	5,860,346
2025-05-22	22.700	22.800	22.200	22.500	20.346	4,782,462
2025-05-21	22.500	22.600	22.300	22.550	20.391	7,372,596
2025-05-20	22.450	22.700	22.400	22.500	20.346	2,291,948
2025-05-19	22.350	22.650	22.200	22.450	20.301	1,300,056
2025-05-16	22.500	22.600	22.200	22.300	20.165	2,911,100
2025-05-15	22.550	22.650	22.350	22.500	20.346	2,740,256
2025-05-14	22.600	22.800	22.350	22.650	20.481	3,782,710
2025-05-13	22.550	22.600	22.200	22.350	20.210	2,504,340
2025-05-12	22.150	22.500	21.950	22.400	20.255	3,334,700
2025-05-09	21.950	22.250	21.900	22.050	19.939	3,170,579

← NewerPage 6 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.