China Tian Lun Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.650 | 4.690 | 4.580 | 4.640 | 4.125 | 672,000 |
| 2024-05-10 | 4.740 | 4.790 | 4.630 | 4.650 | 4.134 | 1,085,500 |
| 2024-05-09 | 4.720 | 4.820 | 4.610 | 4.740 | 4.214 | 782,000 |
| 2024-05-08 | 4.740 | 4.770 | 4.690 | 4.730 | 4.205 | 677,000 |
| 2024-05-07 | 4.840 | 4.840 | 4.720 | 4.740 | 4.214 | 643,000 |
| 2024-05-06 | 4.840 | 4.890 | 4.770 | 4.840 | 4.303 | 749,000 |
| 2024-05-03 | 4.900 | 4.920 | 4.760 | 4.840 | 4.303 | 813,500 |
| 2024-05-02 | 4.990 | 5.120 | 4.860 | 4.940 | 4.392 | 885,000 |
| 2024-04-30 | 4.970 | 5.150 | 4.880 | 5.150 | 4.579 | 1,484,500 |
| 2024-04-29 | 4.870 | 4.920 | 4.780 | 4.910 | 4.365 | 816,000 |
| 2024-04-26 | 4.830 | 4.880 | 4.770 | 4.880 | 4.339 | 707,500 |
| 2024-04-25 | 4.910 | 4.910 | 4.840 | 4.880 | 4.339 | 679,500 |
| 2024-04-24 | 4.830 | 4.920 | 4.830 | 4.910 | 4.365 | 685,000 |
| 2024-04-23 | 4.880 | 4.940 | 4.810 | 4.910 | 4.365 | 651,500 |
| 2024-04-22 | 4.930 | 4.980 | 4.840 | 4.890 | 4.348 | 897,500 |
| 2024-04-19 | 4.560 | 4.810 | 4.540 | 4.780 | 4.250 | 867,000 |
| 2024-04-18 | 4.580 | 4.690 | 4.530 | 4.670 | 4.152 | 621,500 |
| 2024-04-17 | 4.630 | 4.690 | 4.590 | 4.690 | 4.170 | 639,000 |
| 2024-04-16 | 4.750 | 4.750 | 4.480 | 4.640 | 4.125 | 727,500 |
| 2024-04-15 | 4.790 | 4.840 | 4.560 | 4.740 | 4.214 | 1,029,500 |
| 2024-04-12 | 4.880 | 4.880 | 4.690 | 4.690 | 4.170 | 627,000 |
| 2024-04-11 | 4.880 | 4.900 | 4.740 | 4.870 | 4.330 | 771,000 |
| 2024-04-10 | 4.840 | 5.020 | 4.780 | 4.890 | 4.348 | 1,097,500 |
| 2024-04-09 | 4.830 | 4.840 | 4.740 | 4.840 | 4.303 | 748,000 |
| 2024-04-08 | 5.000 | 5.000 | 4.740 | 4.800 | 4.268 | 785,500 |
| 2024-04-05 | 4.900 | 4.900 | 4.680 | 4.900 | 4.357 | 810,000 |
| 2024-04-03 | 4.940 | 5.020 | 4.810 | 4.900 | 4.357 | 1,108,500 |
| 2024-04-02 | 5.050 | 5.100 | 4.950 | 5.000 | 4.445 | 797,500 |
| 2024-03-28 | 5.250 | 5.250 | 4.980 | 5.040 | 4.481 | 1,268,000 |
| 2024-03-27 | 4.950 | 5.290 | 4.870 | 5.050 | 4.490 | 1,392,500 |
| 2024-03-26 | 4.850 | 4.950 | 4.750 | 4.950 | 4.401 | 785,500 |
| 2024-03-25 | 4.810 | 4.820 | 4.750 | 4.790 | 4.259 | 791,000 |
| 2024-03-22 | 4.840 | 4.840 | 4.740 | 4.790 | 4.259 | 690,000 |
| 2024-03-21 | 4.850 | 4.850 | 4.760 | 4.820 | 4.285 | 487,500 |
| 2024-03-20 | 4.780 | 4.840 | 4.750 | 4.820 | 4.285 | 493,000 |
| 2024-03-19 | 4.800 | 4.810 | 4.760 | 4.810 | 4.277 | 615,000 |
| 2024-03-18 | 4.670 | 4.840 | 4.660 | 4.790 | 4.259 | 637,500 |
| 2024-03-15 | 4.760 | 4.790 | 4.620 | 4.630 | 4.117 | 917,129 |
| 2024-03-14 | 4.770 | 4.800 | 4.700 | 4.740 | 4.214 | 730,000 |
| 2024-03-13 | 4.490 | 4.760 | 4.490 | 4.720 | 4.197 | 859,000 |
| 2024-03-12 | 4.510 | 4.650 | 4.500 | 4.650 | 4.134 | 1,590,000 |
| 2024-03-11 | 4.440 | 4.500 | 4.380 | 4.500 | 4.001 | 913,000 |
| 2024-03-08 | 4.440 | 4.470 | 4.260 | 4.450 | 3.956 | 642,500 |
| 2024-03-07 | 4.400 | 4.450 | 4.370 | 4.450 | 3.956 | 1,055,500 |
| 2024-03-06 | 4.430 | 4.440 | 4.390 | 4.400 | 3.912 | 652,000 |
| 2024-03-05 | 4.360 | 4.410 | 4.350 | 4.400 | 3.912 | 722,000 |
| 2024-03-04 | 4.330 | 4.390 | 4.290 | 4.390 | 3.903 | 765,500 |
| 2024-03-01 | 4.190 | 4.370 | 4.190 | 4.320 | 3.841 | 844,500 |
| 2024-02-29 | 4.330 | 4.360 | 4.140 | 4.140 | 3.681 | 1,267,500 |
| 2024-02-28 | 4.340 | 4.350 | 4.240 | 4.290 | 3.814 | 1,083,500 |
| 2024-02-27 | 4.320 | 4.400 | 4.280 | 4.340 | 3.859 | 958,500 |
| 2024-02-26 | 4.350 | 4.370 | 4.310 | 4.350 | 3.868 | 836,500 |
| 2024-02-23 | 4.340 | 4.430 | 4.270 | 4.340 | 3.859 | 987,000 |
| 2024-02-22 | 4.220 | 4.450 | 4.200 | 4.320 | 3.841 | 1,224,000 |
| 2024-02-21 | 4.230 | 4.270 | 4.160 | 4.250 | 3.779 | 877,500 |
| 2024-02-20 | 4.250 | 4.280 | 4.130 | 4.240 | 3.770 | 1,187,000 |
| 2024-02-19 | 4.360 | 4.380 | 4.120 | 4.230 | 3.761 | 1,075,000 |
| 2024-02-16 | 4.230 | 4.450 | 4.220 | 4.360 | 3.876 | 925,500 |
| 2024-02-15 | 4.230 | 4.240 | 4.120 | 4.220 | 3.752 | 698,500 |
| 2024-02-14 | 4.200 | 4.250 | 4.040 | 4.220 | 3.752 | 700,000 |
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.