China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.690	4.790	4.510	4.600	4.010	913,500
2023-08-15	4.890	4.900	4.720	4.770	4.158	729,000
2023-08-14	4.780	4.800	4.660	4.800	4.184	824,500
2023-08-11	4.980	4.980	4.790	4.850	4.228	972,500
2023-08-10	4.920	5.000	4.860	4.920	4.289	910,500
2023-08-09	4.950	4.950	4.820	4.920	4.289	746,000
2023-08-08	4.880	4.960	4.830	4.900	4.271	769,000
2023-08-07	4.970	4.970	4.830	4.950	4.315	707,500
2023-08-04	4.910	4.980	4.880	4.940	4.306	764,500
2023-08-03	4.990	5.020	4.910	4.910	4.280	701,000
2023-08-02	4.980	5.040	4.970	5.010	4.367	779,000
2023-08-01	5.050	5.050	4.960	4.980	4.341	777,000
2023-07-31	4.980	5.050	4.930	5.050	4.402	1,419,002
2023-07-28	4.900	4.950	4.810	4.920	4.289	2,326,000
2023-07-27	4.990	5.010	4.830	4.950	4.315	1,258,500
2023-07-26	5.020	5.020	4.890	4.960	4.324	996,500
2023-07-25	4.980	5.000	4.900	4.980	4.341	1,156,000
2023-07-24	4.740	4.970	4.720	4.900	4.271	627,000
2023-07-21	4.750	4.800	4.660	4.800	4.184	715,000
2023-07-20	4.740	4.820	4.650	4.770	4.158	664,000
2023-07-19	4.850	4.850	4.690	4.780	4.167	674,500
2023-07-18	4.880	5.020	4.780	4.840	4.219	728,500
2023-07-14	5.090	5.130	4.980	5.040	4.393	541,000
2023-07-13	5.330	5.360	5.040	5.080	4.428	779,000
2023-07-12	5.340	5.400	5.200	5.350	4.664	959,000
2023-07-11	5.280	5.280	5.170	5.270	4.594	661,500
2023-07-10	5.320	5.320	5.220	5.270	4.594	141,500
2023-07-07	5.220	5.270	5.150	5.270	4.594	133,500
2023-07-06	5.300	5.350	5.130	5.270	4.594	348,000
2023-07-05	5.270	5.310	5.170	5.280	4.603	231,000
2023-07-04	5.270	5.410	5.170	5.310	4.629	449,500
2023-07-03	5.500	5.500	5.300	5.420	4.621	321,000
2023-06-30	5.240	5.500	5.190	5.500	4.689	343,000
2023-06-29	5.270	5.350	5.180	5.240	4.468	162,500
2023-06-28	5.350	5.410	5.260	5.270	4.493	380,500
2023-06-27	5.370	5.520	5.220	5.350	4.561	449,500
2023-06-26	5.250	5.460	5.020	5.370	4.578	380,500
2023-06-23	5.340	5.420	5.310	5.350	4.561	486,500
2023-06-21	5.500	5.610	5.250	5.340	4.553	487,000
2023-06-20	5.760	5.760	5.350	5.520	4.706	486,500
2023-06-19	5.830	5.850	5.460	5.780	4.928	679,000
2023-06-16	6.000	6.020	5.850	5.850	4.988	788,000
2023-06-15	6.000	6.040	5.960	6.000	5.116	852,000
2023-06-14	5.990	6.040	5.980	5.990	5.107	512,500
2023-06-13	6.060	6.060	5.960	6.000	5.116	589,000
2023-06-12	5.970	6.000	5.950	6.000	5.116	510,500
2023-06-09	6.030	6.040	5.980	6.000	5.116	660,000
2023-06-08	6.000	6.030	5.980	6.000	5.116	904,500
2023-06-07	6.080	6.080	5.940	6.000	5.116	1,090,000
2023-06-06	6.060	6.110	6.020	6.070	5.175	1,288,500
2023-06-05	6.050	6.120	6.000	6.070	5.175	1,089,000
2023-06-02	6.000	6.150	5.990	6.000	5.116	1,712,500
2023-06-01	6.000	6.070	5.970	5.980	5.099	1,308,500
2023-05-31	6.100	6.180	5.940	6.000	5.116	5,658,000
2023-05-30	5.940	6.130	5.890	6.090	5.099	2,805,500
2023-05-29	5.900	6.000	5.840	5.920	4.956	2,539,500
2023-05-25	5.900	5.960	5.790	5.820	4.873	1,086,500
2023-05-24	5.860	5.980	5.810	5.860	4.906	1,177,000
2023-05-23	6.000	6.000	5.810	5.980	5.006	1,248,500
2023-05-22	5.920	5.990	5.890	5.990	5.015	1,127,500

← NewerPage 14 of 21 · 1,232 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.