China Resources Gas Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 21.700 | 22.100 | 21.700 | 22.000 | 19.894 | 7,073,765 |
| 2025-05-07 | 22.000 | 22.300 | 21.700 | 21.750 | 19.668 | 4,359,068 |
| 2025-05-06 | 21.800 | 22.050 | 21.600 | 22.000 | 19.894 | 3,139,289 |
| 2025-05-02 | 21.350 | 21.900 | 21.350 | 21.800 | 19.713 | 1,326,644 |
| 2025-04-30 | 21.600 | 21.800 | 21.400 | 21.700 | 19.622 | 5,311,300 |
| 2025-04-29 | 21.900 | 22.150 | 21.550 | 21.650 | 19.577 | 2,554,653 |
| 2025-04-28 | 21.350 | 22.000 | 21.350 | 21.950 | 19.848 | 3,746,400 |
| 2025-04-25 | 22.000 | 22.050 | 21.550 | 21.650 | 19.577 | 6,811,117 |
| 2025-04-24 | 22.300 | 22.400 | 21.700 | 21.900 | 19.803 | 3,754,383 |
| 2025-04-23 | 22.450 | 22.450 | 22.200 | 22.300 | 20.165 | 3,282,648 |
| 2025-04-22 | 21.650 | 22.250 | 21.650 | 22.250 | 20.120 | 2,981,383 |
| 2025-04-17 | 21.450 | 21.850 | 21.450 | 21.650 | 19.577 | 3,506,810 |
| 2025-04-16 | 21.550 | 21.850 | 21.300 | 21.450 | 19.396 | 4,864,921 |
| 2025-04-15 | 21.800 | 21.900 | 21.450 | 21.750 | 19.668 | 4,354,558 |
| 2025-04-14 | 21.250 | 22.100 | 21.250 | 21.950 | 19.848 | 4,741,631 |
| 2025-04-11 | 21.100 | 21.400 | 20.800 | 21.250 | 19.215 | 6,130,588 |
| 2025-04-10 | 20.750 | 21.500 | 20.500 | 21.100 | 19.080 | 14,191,970 |
| 2025-04-09 | 20.500 | 20.550 | 19.940 | 20.350 | 18.402 | 14,583,000 |
| 2025-04-08 | 20.100 | 21.000 | 20.100 | 20.600 | 18.628 | 12,822,760 |
| 2025-04-07 | 21.850 | 21.850 | 20.000 | 20.200 | 18.266 | 17,269,830 |
| 2025-04-03 | 22.700 | 23.300 | 22.550 | 23.000 | 20.798 | 9,588,112 |
| 2025-04-02 | 22.950 | 23.150 | 22.500 | 22.900 | 20.707 | 12,788,290 |
| 2025-04-01 | 23.050 | 23.650 | 22.600 | 23.050 | 20.843 | 22,905,160 |
| 2025-03-31 | 24.000 | 24.550 | 22.400 | 23.200 | 20.979 | 75,154,445 |
| 2025-03-28 | 29.350 | 29.350 | 27.850 | 28.200 | 25.500 | 9,778,585 |
| 2025-03-27 | 28.950 | 29.300 | 28.500 | 28.900 | 26.133 | 9,599,211 |
| 2025-03-26 | 28.650 | 29.050 | 28.300 | 28.750 | 25.997 | 4,522,795 |
| 2025-03-25 | 29.050 | 29.350 | 28.750 | 28.800 | 26.043 | 3,922,472 |
| 2025-03-24 | 28.650 | 29.450 | 28.650 | 29.150 | 26.359 | 3,427,684 |
| 2025-03-21 | 28.750 | 29.350 | 28.400 | 28.550 | 25.817 | 5,787,726 |
| 2025-03-20 | 28.900 | 29.550 | 28.700 | 29.000 | 26.223 | 2,465,859 |
| 2025-03-19 | 28.550 | 29.550 | 28.550 | 28.900 | 26.133 | 3,174,890 |
| 2025-03-18 | 28.200 | 28.750 | 28.050 | 28.550 | 25.817 | 3,220,223 |
| 2025-03-17 | 27.500 | 28.850 | 27.500 | 28.350 | 25.636 | 3,529,150 |
| 2025-03-14 | 27.050 | 27.750 | 27.000 | 27.450 | 24.822 | 2,455,516 |
| 2025-03-13 | 27.400 | 27.650 | 27.050 | 27.350 | 24.731 | 4,241,304 |
| 2025-03-12 | 26.850 | 27.600 | 26.600 | 27.400 | 24.777 | 4,138,237 |
| 2025-03-11 | 26.400 | 27.000 | 26.400 | 26.850 | 24.279 | 2,376,146 |
| 2025-03-10 | 26.750 | 27.000 | 26.300 | 26.750 | 24.189 | 2,775,156 |
| 2025-03-07 | 26.200 | 26.900 | 25.950 | 26.800 | 24.234 | 5,765,158 |
| 2025-03-06 | 26.350 | 26.500 | 25.850 | 26.150 | 23.646 | 8,362,873 |
| 2025-03-05 | 26.100 | 26.400 | 25.950 | 26.100 | 23.601 | 4,031,655 |
| 2025-03-04 | 25.950 | 26.500 | 25.700 | 26.000 | 23.511 | 4,304,659 |
| 2025-03-03 | 26.200 | 27.000 | 26.000 | 26.000 | 23.511 | 2,547,021 |
| 2025-02-28 | 27.300 | 27.300 | 26.200 | 26.200 | 23.692 | 8,480,502 |
| 2025-02-27 | 26.800 | 27.550 | 26.550 | 27.100 | 24.505 | 4,888,609 |
| 2025-02-26 | 26.500 | 27.200 | 26.500 | 26.750 | 24.189 | 5,158,597 |
| 2025-02-25 | 25.950 | 26.750 | 25.850 | 26.550 | 24.008 | 4,954,966 |
| 2025-02-24 | 26.600 | 26.600 | 25.800 | 26.300 | 23.782 | 12,347,760 |
| 2025-02-21 | 26.650 | 27.200 | 26.100 | 26.350 | 23.827 | 9,032,649 |
| 2025-02-20 | 26.750 | 27.550 | 26.650 | 26.650 | 24.098 | 4,739,209 |
| 2025-02-19 | 27.450 | 27.550 | 26.900 | 27.000 | 24.415 | 6,219,913 |
| 2025-02-18 | 27.200 | 27.700 | 27.150 | 27.450 | 24.822 | 4,118,411 |
| 2025-02-17 | 26.900 | 27.550 | 26.800 | 27.200 | 24.596 | 3,246,109 |
| 2025-02-14 | 26.200 | 26.800 | 26.150 | 26.700 | 24.144 | 4,305,212 |
| 2025-02-13 | 25.850 | 26.350 | 25.750 | 25.900 | 23.420 | 3,808,740 |
| 2025-02-12 | 25.700 | 26.250 | 25.650 | 25.750 | 23.285 | 4,759,257 |
| 2025-02-11 | 26.100 | 26.400 | 25.600 | 25.650 | 23.194 | 6,080,420 |
| 2025-02-10 | 26.450 | 26.800 | 25.900 | 26.100 | 23.601 | 4,306,913 |
| 2025-02-07 | 26.150 | 26.500 | 26.000 | 26.450 | 23.918 | 11,752,210 |
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.