China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.920	5.950	5.790	5.890	4.931	1,118,500
2023-05-18	5.940	6.050	5.890	5.920	4.956	1,795,000
2023-05-17	5.950	5.980	5.860	5.900	4.939	1,637,500
2023-05-16	5.990	6.000	5.790	5.920	4.956	1,133,000
2023-05-15	5.920	6.030	5.820	5.970	4.998	1,193,000
2023-05-12	5.920	5.940	5.810	5.920	4.956	1,392,500
2023-05-11	5.840	5.900	5.700	5.850	4.898	725,500
2023-05-10	5.710	5.950	5.670	5.890	4.931	1,248,000
2023-05-09	5.980	6.000	5.550	5.650	4.730	1,985,500
2023-05-08	5.900	6.010	5.860	5.970	4.998	1,576,510
2023-05-05	5.970	6.010	5.790	5.920	4.956	1,536,000
2023-05-04	5.980	6.060	5.850	5.980	5.006	1,912,500
2023-05-03	5.690	6.010	5.660	5.990	5.015	2,228,000
2023-05-02	5.580	5.800	5.530	5.700	4.772	1,426,000
2023-04-28	5.390	5.590	5.390	5.590	4.680	1,763,500
2023-04-27	5.330	5.360	5.280	5.340	4.471	951,000
2023-04-26	5.120	5.320	5.120	5.280	4.420	1,040,500
2023-04-25	5.160	5.300	5.040	5.150	4.312	1,358,000
2023-04-24	5.070	5.110	4.960	5.050	4.228	584,500
2023-04-21	5.100	5.100	4.900	5.010	4.194	689,500
2023-04-20	4.920	5.150	4.890	5.000	4.186	1,531,500
2023-04-19	4.740	4.970	4.740	4.920	4.119	1,429,000
2023-04-18	4.600	4.800	4.570	4.780	4.002	1,225,000
2023-04-17	4.600	4.630	4.470	4.630	3.876	822,000
2023-04-14	4.360	4.610	4.360	4.610	3.860	900,500
2023-04-13	4.490	4.490	4.230	4.360	3.650	4,412,849
2023-04-12	4.450	4.500	4.440	4.480	3.751	631,500
2023-04-11	4.450	4.540	4.450	4.510	3.776	1,491,000
2023-04-06	4.320	4.470	4.280	4.450	3.726	784,586
2023-04-04	4.520	4.520	4.320	4.360	3.650	499,000
2023-04-03	4.600	4.750	4.500	4.550	3.809	423,000
2023-03-31	4.650	4.650	4.350	4.600	3.851	1,364,500
2023-03-30	4.780	4.840	4.640	4.760	3.985	550,500
2023-03-29	4.620	4.820	4.620	4.680	3.918	535,000
2023-03-28	4.690	4.690	4.500	4.570	3.826	546,000
2023-03-27	4.520	4.740	4.500	4.560	3.818	849,000
2023-03-24	4.930	4.970	4.810	4.820	4.035	611,500
2023-03-23	4.950	5.040	4.830	5.000	4.186	1,147,000
2023-03-22	5.180	5.180	4.890	4.960	4.153	942,500
2023-03-21	5.190	5.190	4.980	5.060	4.236	1,116,500
2023-03-20	5.010	5.090	5.000	5.070	4.245	612,000
2023-03-17	5.200	5.200	5.040	5.040	4.219	1,369,000
2023-03-16	5.120	5.190	5.070	5.110	4.278	1,238,500
2023-03-15	5.230	5.240	5.110	5.170	4.328	916,000
2023-03-14	5.200	5.250	5.070	5.180	4.337	1,237,715
2023-03-13	5.230	5.230	5.110	5.180	4.337	1,335,086
2023-03-10	5.150	5.230	5.060	5.170	4.328	1,188,406
2023-03-09	5.240	5.240	5.130	5.150	4.312	947,500
2023-03-08	5.180	5.240	5.150	5.170	4.328	788,773
2023-03-07	5.250	5.280	5.160	5.220	4.370	1,304,000
2023-03-06	5.240	5.250	5.160	5.220	4.370	1,696,500
2023-03-03	5.210	5.240	5.120	5.160	4.320	1,112,500
2023-03-02	5.230	5.230	5.120	5.170	4.328	774,500
2023-03-01	4.930	5.190	4.930	5.170	4.328	1,050,344
2023-02-28	5.060	5.060	4.910	4.960	4.153	1,138,000
2023-02-27	5.190	5.190	4.930	4.980	4.169	1,162,000
2023-02-24	5.190	5.280	5.080	5.100	4.270	1,134,500
2023-02-23	5.270	5.270	5.080	5.090	4.261	694,500
2023-02-22	5.100	5.210	5.050	5.130	4.295	1,169,000
2023-02-21	5.260	5.320	5.130	5.130	4.295	1,103,500

← NewerPage 15 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.