China Resources Gas Group Ltd historical data

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

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

← NewerPage 7 of 21 · 1,232 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.