China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	5.210	5.290	5.140	5.200	4.353	964,000
2023-02-17	5.310	5.400	5.180	5.210	4.362	1,386,499
2023-02-16	5.230	5.280	5.100	5.180	4.337	1,189,000
2023-02-15	5.180	5.230	5.070	5.110	4.278	1,377,000
2023-02-14	5.140	5.210	5.060	5.180	4.337	985,500
2023-02-13	5.080	5.250	5.040	5.110	4.278	1,250,000
2023-02-10	5.040	5.430	5.030	5.240	4.387	1,811,516
2023-02-09	4.940	5.080	4.880	5.020	4.203	1,209,500
2023-02-08	4.890	4.920	4.820	4.900	4.102	1,184,000
2023-02-07	4.870	4.960	4.820	4.870	4.077	839,500
2023-02-06	4.890	4.890	4.660	4.860	4.069	1,302,500
2023-02-03	4.900	4.920	4.820	4.900	4.102	754,500
2023-02-02	4.870	4.930	4.820	4.920	4.119	1,241,801
2023-02-01	4.900	4.930	4.850	4.910	4.111	1,023,500
2023-01-31	4.900	4.990	4.830	4.870	4.077	1,290,172
2023-01-30	4.990	4.990	4.820	4.930	4.127	1,376,038
2023-01-27	5.100	5.290	4.910	5.040	4.219	835,000
2023-01-26	4.700	5.100	4.700	5.080	4.253	1,575,430
2023-01-20	4.640	4.750	4.590	4.700	3.935	792,000
2023-01-19	4.660	4.660	4.570	4.640	3.885	993,000
2023-01-18	4.580	4.600	4.460	4.600	3.851	1,171,129
2023-01-17	4.620	4.660	4.500	4.590	3.843	1,882,151
2023-01-16	4.370	4.620	4.320	4.620	3.868	1,489,500
2023-01-13	4.440	4.440	4.270	4.360	3.650	1,300,000
2023-01-12	4.460	4.460	4.320	4.430	3.709	1,209,572
2023-01-11	4.460	4.510	4.350	4.410	3.692	1,286,500
2023-01-10	4.670	4.670	4.350	4.390	3.675	1,234,158
2023-01-09	4.080	4.560	4.070	4.460	3.734	3,084,117
2023-01-06	4.050	4.070	3.980	4.050	3.391	1,116,500
2023-01-05	4.010	4.070	3.990	4.030	3.374	1,077,000
2023-01-04	3.950	3.980	3.920	3.980	3.332	598,000
2023-01-03	3.890	3.950	3.800	3.920	3.282	1,065,500
2022-12-30	3.840	3.930	3.730	3.900	3.265	1,070,000
2022-12-29	3.770	3.850	3.710	3.830	3.206	1,103,086
2022-12-28	3.770	3.820	3.720	3.770	3.156	1,201,000
2022-12-23	3.630	3.750	3.610	3.730	3.123	1,002,344
2022-12-22	3.770	3.790	3.610	3.640	3.047	928,500
2022-12-21	3.600	3.710	3.600	3.700	3.098	927,086
2022-12-20	3.710	3.710	3.530	3.620	3.031	877,086
2022-12-19	3.770	3.790	3.570	3.570	2.989	1,332,000
2022-12-16	3.600	3.780	3.580	3.730	3.123	1,290,500
2022-12-15	3.780	3.780	3.560	3.590	3.006	750,000
2022-12-14	3.820	3.820	3.660	3.730	3.123	832,500
2022-12-13	3.840	3.840	3.690	3.730	3.123	677,000
2022-12-12	3.800	3.850	3.710	3.750	3.140	1,066,900
2022-12-09	3.620	3.860	3.520	3.790	3.173	3,041,500
2022-12-08	3.670	3.670	3.490	3.610	3.022	819,500
2022-12-07	3.730	3.760	3.570	3.610	3.022	1,272,000
2022-12-06	3.660	3.710	3.480	3.690	3.089	1,095,000
2022-12-05	3.430	3.750	3.430	3.560	2.980	1,938,962
2022-12-02	3.440	3.470	3.320	3.360	2.813	428,981
2022-12-01	3.480	3.560	3.380	3.410	2.855	1,023,000
2022-11-30	3.440	3.570	3.320	3.480	2.913	1,996,000
2022-11-29	3.330	3.370	3.300	3.330	2.788	259,000
2022-11-28	3.290	3.290	3.100	3.240	2.713	212,000
2022-11-25	3.370	3.370	3.310	3.340	2.796	443,129
2022-11-24	3.300	3.350	3.230	3.350	2.805	443,000
2022-11-23	3.280	3.280	3.220	3.280	2.746	184,000
2022-11-22	3.250	3.290	3.180	3.240	2.713	216,000
2022-11-21	3.300	3.300	3.170	3.230	2.704	276,000

← NewerPage 16 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.