China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	25.650	26.100	25.550	26.050	23.556	3,743,689
2025-02-05	26.500	26.500	25.600	25.700	23.239	3,988,801
2025-02-04	25.800	26.250	25.700	26.000	23.511	4,158,527
2025-02-03	25.550	26.350	25.400	25.950	23.465	2,698,804
2025-01-28	26.300	26.450	25.950	26.450	23.918	1,375,445
2025-01-27	26.600	26.600	26.100	26.350	23.827	2,749,586
2025-01-24	26.050	26.700	26.050	26.200	23.692	7,218,389
2025-01-23	26.700	27.200	26.300	26.450	23.918	3,844,012
2025-01-22	26.900	27.250	26.750	27.000	24.415	3,186,659
2025-01-21	26.650	27.250	26.600	27.050	24.460	4,493,525
2025-01-20	27.650	27.650	26.700	26.750	24.189	6,222,006
2025-01-17	27.500	27.900	26.900	27.650	25.003	5,374,316
2025-01-16	27.500	28.000	27.200	27.650	25.003	4,540,330
2025-01-15	27.400	27.850	27.100	27.750	25.093	3,015,863
2025-01-14	27.000	28.000	26.150	27.450	24.822	5,837,247
2025-01-13	27.550	27.950	27.300	27.650	25.003	2,835,289
2025-01-10	27.800	28.200	27.350	27.550	24.912	1,385,954
2025-01-09	28.400	28.550	28.000	28.050	25.364	778,296
2025-01-08	28.300	28.650	27.650	28.200	25.500	4,096,723
2025-01-07	29.300	29.300	28.000	28.550	25.817	6,348,111
2025-01-06	29.100	29.400	28.400	29.000	26.223	3,049,785
2025-01-03	30.150	30.550	29.200	29.400	26.585	3,737,101
2025-01-02	30.500	30.850	30.100	30.450	27.535	4,286,740
2024-12-31	30.350	31.200	30.000	30.750	27.806	1,779,166
2024-12-30	30.200	30.700	29.850	30.250	27.354	2,739,656
2024-12-27	29.850	30.050	28.950	29.800	26.947	3,450,615
2024-12-24	30.300	30.300	29.400	29.500	26.676	1,483,000
2024-12-23	29.600	30.450	29.600	30.150	27.263	2,732,651
2024-12-20	30.200	30.250	29.650	29.750	26.902	2,209,740
2024-12-19	30.450	30.600	29.800	29.900	27.037	4,337,370
2024-12-18	29.250	30.500	29.100	30.200	27.309	4,746,025
2024-12-17	30.050	30.050	28.800	29.000	26.223	2,306,926
2024-12-16	29.100	29.950	28.950	29.700	26.856	2,987,406
2024-12-13	29.600	29.700	28.750	29.000	26.223	1,584,749
2024-12-12	29.800	30.150	29.250	29.700	26.856	4,888,501
2024-12-11	29.000	29.950	28.850	29.750	26.902	3,496,141
2024-12-10	30.100	30.350	28.650	28.750	25.997	2,893,385
2024-12-09	28.250	29.450	28.250	29.400	26.585	4,097,062
2024-12-06	28.700	29.300	28.050	28.800	26.043	4,687,220
2024-12-05	28.500	28.700	28.050	28.250	25.545	1,419,980
2024-12-04	28.400	29.250	28.400	28.700	25.952	2,319,041
2024-12-03	27.950	28.900	27.650	28.700	25.952	2,562,113
2024-12-02	27.600	28.150	27.350	28.050	25.364	1,335,120
2024-11-29	27.800	27.950	27.400	27.800	25.138	2,230,621
2024-11-28	28.600	28.750	27.850	28.050	25.364	1,816,725
2024-11-27	28.700	28.950	27.800	28.500	25.771	3,406,382
2024-11-26	29.450	29.700	28.650	28.900	26.133	3,176,752
2024-11-25	29.300	29.800	29.100	29.450	26.630	6,979,602
2024-11-22	29.150	30.150	28.900	29.200	26.404	4,086,635
2024-11-21	28.800	29.750	28.600	29.150	26.359	2,269,727
2024-11-20	28.100	28.850	28.000	28.750	25.997	1,731,820
2024-11-19	28.150	28.650	28.000	28.050	25.364	3,188,557
2024-11-18	28.500	28.900	28.250	28.400	25.681	2,903,808
2024-11-15	28.500	28.900	28.150	28.450	25.726	2,652,910
2024-11-14	29.050	29.400	28.350	28.500	25.771	2,807,600
2024-11-13	30.150	30.150	29.050	29.350	26.540	2,157,662
2024-11-12	31.050	31.850	29.850	30.150	27.263	2,448,648
2024-11-11	28.600	31.100	28.600	30.750	27.806	4,779,947
2024-11-08	30.000	30.400	29.200	29.550	26.721	4,541,997
2024-11-07	29.900	30.550	29.900	30.250	27.354	2,010,048

← NewerPage 8 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.