China Tian Lun Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.460 | 3.480 | 3.380 | 3.400 | 3.104 | 1,112,500 |
| 2024-08-07 | 3.460 | 3.470 | 3.380 | 3.450 | 3.149 | 1,090,500 |
| 2024-08-06 | 3.410 | 3.440 | 3.370 | 3.420 | 3.122 | 1,080,000 |
| 2024-08-05 | 3.480 | 3.480 | 3.300 | 3.410 | 3.113 | 921,000 |
| 2024-08-02 | 3.410 | 3.450 | 3.380 | 3.420 | 3.122 | 920,500 |
| 2024-08-01 | 3.470 | 3.470 | 3.390 | 3.410 | 3.113 | 1,022,500 |
| 2024-07-31 | 3.350 | 3.490 | 3.320 | 3.460 | 3.158 | 1,380,000 |
| 2024-07-30 | 3.440 | 3.460 | 3.320 | 3.380 | 3.085 | 1,424,500 |
| 2024-07-29 | 3.380 | 3.480 | 3.380 | 3.460 | 3.158 | 957,000 |
| 2024-07-26 | 3.370 | 3.470 | 3.370 | 3.410 | 3.113 | 604,000 |
| 2024-07-25 | 3.500 | 3.500 | 3.410 | 3.430 | 3.131 | 955,000 |
| 2024-07-24 | 3.620 | 3.620 | 3.490 | 3.510 | 3.204 | 1,141,500 |
| 2024-07-23 | 3.640 | 3.690 | 3.600 | 3.600 | 3.286 | 1,012,000 |
| 2024-07-22 | 3.580 | 3.720 | 3.540 | 3.640 | 3.323 | 765,413 |
| 2024-07-19 | 3.690 | 3.690 | 3.580 | 3.580 | 3.268 | 252,500 |
| 2024-07-18 | 3.630 | 3.710 | 3.590 | 3.620 | 3.304 | 237,500 |
| 2024-07-17 | 3.730 | 3.740 | 3.600 | 3.650 | 3.332 | 127,000 |
| 2024-07-16 | 3.750 | 3.800 | 3.620 | 3.660 | 3.341 | 164,500 |
| 2024-07-15 | 3.700 | 3.750 | 3.630 | 3.690 | 3.368 | 180,500 |
| 2024-07-12 | 3.660 | 3.750 | 3.630 | 3.710 | 3.387 | 165,500 |
| 2024-07-11 | 3.580 | 3.760 | 3.500 | 3.650 | 3.332 | 788,500 |
| 2024-07-10 | 3.490 | 3.580 | 3.480 | 3.540 | 3.231 | 616,500 |
| 2024-07-09 | 3.530 | 3.570 | 3.480 | 3.530 | 3.222 | 935,500 |
| 2024-07-08 | 3.630 | 3.630 | 3.510 | 3.510 | 3.204 | 330,500 |
| 2024-07-05 | 3.700 | 3.700 | 3.570 | 3.600 | 3.286 | 488,500 |
| 2024-07-04 | 3.690 | 3.700 | 3.610 | 3.670 | 3.350 | 327,000 |
| 2024-07-03 | 3.840 | 3.860 | 3.640 | 3.720 | 3.396 | 848,000 |
| 2024-07-02 | 3.990 | 4.070 | 3.810 | 3.820 | 3.487 | 717,500 |
| 2024-06-28 | 3.780 | 4.120 | 3.720 | 4.050 | 3.697 | 1,564,500 |
| 2024-06-27 | 3.670 | 3.790 | 3.590 | 3.780 | 3.450 | 825,000 |
| 2024-06-26 | 3.670 | 3.700 | 3.580 | 3.670 | 3.350 | 799,000 |
| 2024-06-25 | 3.510 | 3.660 | 3.500 | 3.630 | 3.314 | 901,000 |
| 2024-06-24 | 3.500 | 3.570 | 3.440 | 3.510 | 3.204 | 450,000 |
| 2024-06-21 | 3.600 | 3.660 | 3.500 | 3.500 | 3.195 | 415,000 |
| 2024-06-20 | 3.730 | 3.820 | 3.580 | 3.580 | 3.268 | 910,500 |
| 2024-06-19 | 3.870 | 3.870 | 3.780 | 3.780 | 3.450 | 219,500 |
| 2024-06-18 | 4.010 | 4.010 | 3.750 | 3.810 | 3.478 | 279,000 |
| 2024-06-17 | 3.950 | 4.080 | 3.800 | 3.850 | 3.514 | 780,500 |
| 2024-06-14 | 3.880 | 4.110 | 3.850 | 3.940 | 3.596 | 267,000 |
| 2024-06-13 | 3.940 | 3.990 | 3.880 | 3.920 | 3.578 | 211,000 |
| 2024-06-12 | 4.050 | 4.090 | 3.880 | 3.930 | 3.587 | 760,500 |
| 2024-06-11 | 4.000 | 4.110 | 3.950 | 4.050 | 3.697 | 411,000 |
| 2024-06-07 | 4.020 | 4.130 | 3.990 | 4.110 | 3.752 | 336,500 |
| 2024-06-06 | 4.180 | 4.240 | 4.020 | 4.110 | 3.752 | 803,000 |
| 2024-06-05 | 4.540 | 4.540 | 4.180 | 4.190 | 3.825 | 374,500 |
| 2024-06-04 | 4.310 | 4.350 | 4.310 | 4.330 | 3.952 | 115,672 |
| 2024-06-03 | 4.410 | 4.540 | 4.280 | 4.350 | 3.971 | 1,389,991 |
| 2024-05-31 | 4.480 | 4.600 | 4.330 | 4.430 | 4.044 | 4,038,500 |
| 2024-05-30 | 4.500 | 4.700 | 4.500 | 4.580 | 4.072 | 866,500 |
| 2024-05-29 | 4.660 | 4.680 | 4.580 | 4.650 | 4.134 | 925,000 |
| 2024-05-28 | 4.770 | 4.770 | 4.610 | 4.660 | 4.143 | 1,056,000 |
| 2024-05-27 | 4.820 | 4.820 | 4.570 | 4.720 | 4.197 | 1,292,500 |
| 2024-05-24 | 4.930 | 4.930 | 4.540 | 4.770 | 4.241 | 2,551,000 |
| 2024-05-23 | 4.510 | 5.670 | 4.510 | 4.880 | 4.339 | 13,323,500 |
| 2024-05-22 | 4.380 | 4.580 | 4.370 | 4.510 | 4.010 | 1,652,000 |
| 2024-05-21 | 4.510 | 4.510 | 4.320 | 4.320 | 3.841 | 1,350,500 |
| 2024-05-20 | 4.570 | 4.650 | 4.430 | 4.490 | 3.992 | 1,149,000 |
| 2024-05-17 | 4.610 | 4.650 | 4.490 | 4.590 | 4.081 | 839,000 |
| 2024-05-16 | 4.790 | 4.790 | 4.510 | 4.600 | 4.090 | 1,091,500 |
| 2024-05-14 | 4.560 | 4.630 | 4.540 | 4.540 | 4.036 | 776,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0640 HKD |
| 2025-10-22 | 0.0502 HKD |
| 2025-06-02 | 0.1070 HKD |
| 2024-10-24 | 0.0523 HKD |
| 2024-05-31 | 0.1190 HKD |
| 2023-10-24 | 0.0743 HKD |
| 2023-07-04 | 0.1188 HKD |
| 2023-05-31 | 0.1100 HKD |
| 2022-10-20 | 0.0816 HKD |
| 2022-05-31 | 0.1704 HKD |
| 2021-10-20 | 0.1633 HKD |
| 2021-05-28 | 0.1862 HKD |
| 2021-05-26 | 0.1530 HKD |
| 2020-10-20 | 0.1350 HKD |
| 2020-05-19 | 0.1306 HKD |
| 2019-10-21 | 0.1265 HKD |
| 2019-05-28 | 0.1133 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.