China Resources Gas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	30.600	30.700	29.850	30.100	27.218	1,877,638
2024-11-05	30.600	30.850	30.250	30.600	27.670	2,195,211
2024-11-04	30.200	30.950	29.900	30.850	27.896	1,940,707
2024-11-01	30.050	30.650	29.600	30.050	27.173	4,733,500
2024-10-31	31.200	31.500	29.850	30.050	27.173	5,124,120
2024-10-30	32.250	32.300	31.400	31.550	28.529	3,559,012
2024-10-29	31.850	32.200	31.550	32.050	28.981	2,399,573
2024-10-28	32.250	32.550	31.350	31.550	28.529	2,302,055
2024-10-25	31.800	32.400	31.050	31.850	28.801	2,167,536
2024-10-24	31.350	32.300	31.000	32.200	29.117	4,107,500
2024-10-23	32.050	32.250	30.950	31.350	28.348	2,699,962
2024-10-22	31.450	32.350	31.350	32.000	28.936	4,032,315
2024-10-21	32.900	33.300	31.400	31.750	28.710	4,908,413
2024-10-18	31.350	33.250	31.250	32.600	29.479	2,857,788
2024-10-17	31.750	32.800	31.050	31.350	28.348	3,833,600
2024-10-16	30.750	31.850	30.750	31.250	28.258	2,235,404
2024-10-15	31.400	32.000	30.800	31.200	28.213	5,539,266
2024-10-14	30.700	31.750	30.350	31.500	28.484	2,832,106
2024-10-10	31.200	32.200	30.600	31.150	28.168	7,065,266
2024-10-09	31.600	32.350	30.550	30.800	27.851	7,801,826
2024-10-08	34.050	34.650	31.400	31.600	28.574	11,191,640
2024-10-07	34.000	35.200	33.600	35.100	31.739	2,941,423
2024-10-04	32.000	33.700	31.850	33.550	30.338	4,036,205
2024-10-03	32.850	33.000	30.800	32.600	29.479	5,052,768
2024-10-02	30.750	33.300	30.550	32.900	29.750	3,699,344
2024-09-30	33.200	33.550	30.550	31.350	28.348	12,150,510
2024-09-27	31.800	33.300	31.800	32.850	29.705	9,412,326
2024-09-26	31.200	31.950	30.000	31.300	28.303	6,792,488
2024-09-25	31.300	31.300	30.350	30.600	27.670	6,711,753
2024-09-24	29.850	30.600	29.000	30.600	27.670	15,410,630
2024-09-23	28.700	29.700	28.300	29.200	26.404	4,153,546
2024-09-20	28.800	28.800	27.750	28.450	25.726	5,884,711
2024-09-19	28.000	29.000	27.950	28.900	26.133	3,568,719
2024-09-17	29.000	29.000	27.650	28.150	25.455	760,992
2024-09-16	29.500	29.500	27.500	27.850	25.184	547,018
2024-09-13	27.200	28.500	27.200	27.950	25.274	1,750,174
2024-09-12	28.400	28.400	27.050	27.450	24.822	1,198,418
2024-09-11	28.100	28.350	27.700	28.050	25.138	4,534,432
2024-09-10	30.450	30.500	27.950	28.400	25.452	2,671,857
2024-09-09	29.450	29.450	28.250	28.750	25.766	5,070,541
2024-09-05	28.950	29.600	28.850	29.450	26.393	6,236,955
2024-09-04	29.000	29.000	28.500	28.950	25.945	3,277,628
2024-09-03	28.350	29.000	28.300	28.800	25.810	6,178,999
2024-09-02	27.000	28.750	26.900	28.350	25.407	5,954,369
2024-08-30	26.600	26.900	26.050	26.300	23.570	5,217,262
2024-08-29	25.900	26.750	25.500	26.650	23.884	2,250,503
2024-08-28	26.400	26.450	25.550	25.900	23.212	5,302,230
2024-08-27	26.700	26.750	25.900	26.400	23.660	4,955,023
2024-08-26	27.300	27.500	26.450	26.700	23.928	2,845,360
2024-08-23	27.200	27.600	27.000	27.300	24.466	1,156,533
2024-08-22	27.600	28.000	27.000	27.650	24.780	1,438,160
2024-08-21	27.700	27.950	27.150	27.600	24.735	1,809,290
2024-08-20	28.050	28.500	27.550	27.950	25.049	8,152,347
2024-08-19	27.450	28.100	27.250	27.700	24.825	2,587,900
2024-08-16	28.700	28.800	27.050	27.450	24.601	2,993,046
2024-08-15	28.250	28.900	27.850	28.400	25.452	2,233,783
2024-08-14	28.500	28.750	27.850	28.250	25.318	2,552,375
2024-08-13	29.000	29.000	28.150	28.500	25.542	1,464,309
2024-08-12	28.000	28.900	28.000	28.450	25.497	2,283,143
2024-08-09	27.200	28.500	27.000	27.900	25.004	3,041,929

← NewerPage 9 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.