China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.720	3.730	3.650	3.710	3.299	727,500
2023-11-13	3.600	3.750	3.600	3.720	3.307	807,000
2023-11-10	3.720	3.720	3.670	3.720	3.307	750,000
2023-11-09	3.760	3.790	3.630	3.720	3.307	953,000
2023-11-08	3.700	3.790	3.700	3.790	3.370	749,500
2023-11-07	3.790	3.800	3.750	3.770	3.352	715,000
2023-11-06	3.800	3.840	3.750	3.800	3.379	762,500
2023-11-03	3.800	3.800	3.680	3.780	3.361	716,500
2023-11-02	3.800	3.800	3.720	3.800	3.379	716,500
2023-11-01	3.800	3.860	3.680	3.800	3.379	854,500
2023-10-31	3.780	3.800	3.730	3.800	3.379	769,500
2023-10-30	3.750	3.800	3.740	3.800	3.379	711,998
2023-10-27	3.880	3.880	3.730	3.800	3.379	821,500
2023-10-26	3.700	3.800	3.690	3.800	3.379	710,000
2023-10-25	3.800	3.850	3.750	3.800	3.379	791,500
2023-10-24	3.790	3.800	3.680	3.800	3.379	884,500
2023-10-20	3.940	3.950	3.800	3.820	3.330	880,500
2023-10-19	4.040	4.040	3.800	3.960	3.452	2,866,000
2023-10-18	3.860	4.050	3.850	4.050	3.530	1,240,524
2023-10-17	3.820	3.930	3.820	3.930	3.426	740,000
2023-10-16	3.920	3.940	3.850	3.900	3.400	780,500
2023-10-13	3.880	3.900	3.830	3.900	3.400	866,000
2023-10-12	3.940	3.940	3.760	3.900	3.400	792,000
2023-10-11	4.020	4.020	3.840	3.890	3.391	943,500
2023-10-10	3.910	3.950	3.690	3.950	3.443	1,157,000
2023-10-09	3.830	4.000	3.830	3.830	3.339	859,000
2023-10-06	3.720	3.830	3.660	3.810	3.321	963,500
2023-10-05	3.630	3.780	3.630	3.700	3.225	725,500
2023-10-04	3.610	3.730	3.480	3.730	3.251	1,178,500
2023-10-03	3.890	3.890	3.590	3.680	3.208	952,500
2023-09-29	3.820	3.910	3.720	3.880	3.382	1,060,500
2023-09-28	3.710	3.750	3.620	3.730	3.251	334,000
2023-09-27	3.690	3.720	3.660	3.720	3.243	235,000
2023-09-26	3.700	3.710	3.540	3.660	3.190	611,500
2023-09-25	3.610	3.710	3.580	3.670	3.199	591,000
2023-09-22	3.460	3.620	3.460	3.610	3.147	1,603,600
2023-09-21	3.690	3.690	3.440	3.560	3.103	1,826,000
2023-09-20	3.640	3.740	3.580	3.580	3.121	1,136,500
2023-09-19	3.670	3.800	3.550	3.750	3.269	1,308,500
2023-09-18	3.880	3.880	3.500	3.560	3.103	1,150,500
2023-09-15	3.810	3.830	3.570	3.570	3.112	1,304,500
2023-09-14	3.880	3.900	3.780	3.780	3.295	746,500
2023-09-13	4.040	4.040	3.820	3.850	3.356	871,000
2023-09-12	4.090	4.090	3.960	4.040	3.522	823,000
2023-09-11	4.000	4.160	3.940	4.030	3.513	990,000
2023-09-07	4.030	4.030	3.970	3.990	3.478	643,500
2023-09-06	4.000	4.080	3.960	4.000	3.487	814,500
2023-09-05	4.080	4.090	3.990	4.080	3.557	776,000
2023-09-04	4.130	4.130	3.840	4.080	3.557	810,500
2023-08-31	4.190	4.210	4.000	4.040	3.522	811,000
2023-08-30	4.200	4.320	4.140	4.160	3.626	1,057,000
2023-08-29	4.350	4.450	4.210	4.290	3.740	729,500
2023-08-28	4.500	4.600	4.230	4.310	3.757	872,000
2023-08-25	4.290	4.290	4.200	4.280	3.731	563,500
2023-08-24	4.340	4.340	4.120	4.280	3.731	799,000
2023-08-23	4.280	4.340	4.130	4.260	3.713	822,500
2023-08-22	4.490	4.490	4.220	4.290	3.740	784,000
2023-08-21	4.590	4.590	4.280	4.390	3.827	1,170,500
2023-08-18	4.570	4.590	4.450	4.570	3.984	1,039,000
2023-08-17	4.600	4.630	4.400	4.570	3.984	889,500

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.