China Tian Lun Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.040 | 4.140 | 4.000 | 4.130 | 3.672 | 698,500 |
| 2024-02-08 | 3.900 | 4.070 | 3.900 | 4.040 | 3.592 | 876,500 |
| 2024-02-07 | 3.920 | 3.980 | 3.800 | 3.950 | 3.512 | 724,500 |
| 2024-02-06 | 3.890 | 3.950 | 3.760 | 3.910 | 3.476 | 860,500 |
| 2024-02-05 | 3.860 | 3.920 | 3.740 | 3.820 | 3.396 | 924,000 |
| 2024-02-02 | 3.730 | 3.880 | 3.700 | 3.850 | 3.423 | 1,037,500 |
| 2024-02-01 | 3.650 | 3.750 | 3.620 | 3.710 | 3.299 | 576,000 |
| 2024-01-31 | 3.440 | 3.670 | 3.440 | 3.620 | 3.219 | 649,500 |
| 2024-01-30 | 3.550 | 3.550 | 3.350 | 3.500 | 3.112 | 484,000 |
| 2024-01-29 | 3.450 | 3.560 | 3.420 | 3.540 | 3.147 | 732,000 |
| 2024-01-26 | 3.480 | 3.510 | 3.400 | 3.470 | 3.085 | 852,500 |
| 2024-01-25 | 3.180 | 3.390 | 3.180 | 3.390 | 3.014 | 1,500,000 |
| 2024-01-24 | 3.250 | 3.280 | 3.110 | 3.280 | 2.916 | 1,027,000 |
| 2024-01-23 | 3.260 | 3.320 | 3.160 | 3.250 | 2.890 | 877,000 |
| 2024-01-22 | 3.570 | 3.570 | 3.180 | 3.270 | 2.907 | 1,137,500 |
| 2024-01-19 | 3.510 | 3.560 | 3.360 | 3.450 | 3.067 | 1,493,000 |
| 2024-01-18 | 3.440 | 3.510 | 3.320 | 3.510 | 3.121 | 1,010,500 |
| 2024-01-17 | 3.710 | 3.800 | 3.320 | 3.390 | 3.014 | 1,835,507 |
| 2024-01-16 | 3.850 | 3.900 | 3.600 | 3.720 | 3.307 | 1,194,000 |
| 2024-01-15 | 3.890 | 3.980 | 3.830 | 3.850 | 3.423 | 772,000 |
| 2024-01-12 | 4.010 | 4.040 | 3.910 | 3.950 | 3.512 | 717,500 |
| 2024-01-11 | 3.950 | 4.050 | 3.920 | 4.000 | 3.556 | 895,500 |
| 2024-01-10 | 4.020 | 4.100 | 3.970 | 4.030 | 3.583 | 856,500 |
| 2024-01-09 | 4.140 | 4.150 | 3.970 | 4.100 | 3.645 | 765,500 |
| 2024-01-08 | 4.150 | 4.220 | 3.950 | 4.100 | 3.645 | 1,111,500 |
| 2024-01-05 | 4.170 | 4.170 | 4.020 | 4.140 | 3.681 | 818,000 |
| 2024-01-04 | 4.230 | 4.230 | 4.000 | 4.100 | 3.645 | 842,273 |
| 2024-01-03 | 4.080 | 4.130 | 4.030 | 4.110 | 3.654 | 813,000 |
| 2024-01-02 | 4.300 | 4.370 | 4.060 | 4.160 | 3.699 | 1,211,500 |
| 2023-12-29 | 4.080 | 4.370 | 3.920 | 4.300 | 3.823 | 1,827,000 |
| 2023-12-28 | 3.710 | 3.940 | 3.700 | 3.930 | 3.494 | 1,239,000 |
| 2023-12-27 | 3.480 | 3.760 | 3.480 | 3.740 | 3.325 | 1,417,500 |
| 2023-12-22 | 3.590 | 3.600 | 3.440 | 3.480 | 3.094 | 1,445,000 |
| 2023-12-21 | 3.530 | 3.570 | 3.470 | 3.530 | 3.139 | 909,500 |
| 2023-12-20 | 3.450 | 3.610 | 3.450 | 3.520 | 3.130 | 898,000 |
| 2023-12-19 | 3.480 | 3.490 | 3.450 | 3.460 | 3.076 | 624,000 |
| 2023-12-18 | 3.480 | 3.500 | 3.420 | 3.490 | 3.103 | 688,000 |
| 2023-12-15 | 3.360 | 3.510 | 3.360 | 3.480 | 3.094 | 969,999 |
| 2023-12-14 | 3.340 | 3.370 | 3.260 | 3.370 | 2.996 | 853,500 |
| 2023-12-13 | 3.290 | 3.400 | 3.260 | 3.300 | 2.934 | 1,231,000 |
| 2023-12-12 | 3.180 | 3.330 | 3.180 | 3.300 | 2.934 | 1,054,000 |
| 2023-12-11 | 3.440 | 3.440 | 3.280 | 3.300 | 2.934 | 1,509,000 |
| 2023-12-08 | 3.450 | 3.460 | 3.380 | 3.450 | 3.067 | 1,285,500 |
| 2023-12-07 | 3.310 | 3.450 | 3.300 | 3.450 | 3.067 | 1,103,000 |
| 2023-12-06 | 3.330 | 3.480 | 3.320 | 3.390 | 3.014 | 1,142,000 |
| 2023-12-05 | 3.530 | 3.530 | 3.340 | 3.410 | 3.032 | 1,029,500 |
| 2023-12-04 | 3.460 | 3.580 | 3.410 | 3.490 | 3.103 | 1,068,500 |
| 2023-12-01 | 3.370 | 3.530 | 3.360 | 3.530 | 3.139 | 972,500 |
| 2023-11-30 | 3.690 | 3.690 | 3.080 | 3.450 | 3.067 | 1,190,000 |
| 2023-11-29 | 3.760 | 3.760 | 3.500 | 3.570 | 3.174 | 1,332,000 |
| 2023-11-28 | 3.720 | 3.730 | 3.630 | 3.700 | 3.290 | 879,500 |
| 2023-11-27 | 3.790 | 3.790 | 3.690 | 3.690 | 3.281 | 1,017,000 |
| 2023-11-24 | 3.820 | 3.830 | 3.750 | 3.800 | 3.379 | 705,000 |
| 2023-11-23 | 3.790 | 3.810 | 3.760 | 3.810 | 3.387 | 1,406,500 |
| 2023-11-22 | 3.790 | 3.810 | 3.760 | 3.800 | 3.379 | 1,096,500 |
| 2023-11-21 | 3.720 | 3.800 | 3.720 | 3.800 | 3.379 | 773,500 |
| 2023-11-20 | 3.660 | 3.750 | 3.650 | 3.740 | 3.325 | 742,000 |
| 2023-11-17 | 3.740 | 3.770 | 3.630 | 3.740 | 3.325 | 754,500 |
| 2023-11-16 | 3.770 | 3.790 | 3.730 | 3.790 | 3.370 | 703,500 |
| 2023-11-15 | 3.750 | 3.790 | 3.710 | 3.790 | 3.370 | 680,000 |
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.