China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.380	3.380	3.230	3.260	2.729	523,000
2022-11-17	3.300	3.320	3.240	3.300	2.763	472,000
2022-11-16	3.380	3.450	3.270	3.280	2.746	785,000
2022-11-15	3.320	3.400	3.300	3.380	2.830	991,002
2022-11-14	3.100	3.390	3.100	3.300	2.763	1,767,997
2022-11-11	3.110	3.150	3.050	3.130	2.620	673,086
2022-11-10	3.100	3.100	2.950	2.980	2.495	567,500
2022-11-09	3.120	3.130	3.080	3.100	2.595	265,000
2022-11-08	3.110	3.170	3.070	3.120	2.612	935,500
2022-11-07	2.970	3.130	2.970	3.040	2.545	1,099,500
2022-11-04	2.970	3.050	2.900	3.020	2.528	981,000
2022-11-03	2.960	2.960	2.900	2.910	2.436	232,500
2022-11-02	2.940	2.980	2.850	2.950	2.470	321,000
2022-11-01	2.930	2.930	2.780	2.920	2.445	805,500
2022-10-31	2.950	2.990	2.750	2.810	2.353	1,346,000
2022-10-28	3.040	3.050	2.820	2.890	2.420	1,375,500
2022-10-27	3.120	3.190	3.040	3.040	2.545	819,500
2022-10-26	3.090	3.130	3.040	3.100	2.595	452,000
2022-10-25	3.110	3.110	2.970	3.040	2.545	786,500
2022-10-24	3.140	3.140	2.980	3.040	2.545	851,000
2022-10-21	3.050	3.130	3.050	3.100	2.595	546,000
2022-10-20	3.150	3.190	3.030	3.070	2.570	4,483,417
2022-10-19	3.220	3.280	3.130	3.160	2.577	680,500
2022-10-18	3.160	3.250	3.090	3.220	2.626	967,000
2022-10-17	3.220	3.230	3.050	3.140	2.561	475,000
2022-10-14	3.100	3.210	3.100	3.140	2.561	508,000
2022-10-13	3.010	3.140	3.010	3.100	2.528	707,000
2022-10-12	3.040	3.160	3.000	3.000	2.447	1,299,000
2022-10-11	3.170	3.240	3.070	3.100	2.528	921,500
2022-10-10	3.300	3.300	3.060	3.160	2.577	1,501,500
2022-10-07	3.420	3.490	3.300	3.300	2.691	540,000
2022-10-06	3.450	3.490	3.400	3.430	2.797	265,500
2022-10-05	3.390	3.540	3.390	3.430	2.797	502,500
2022-10-03	3.450	3.470	3.320	3.320	2.708	260,500
2022-09-30	3.510	3.520	3.380	3.450	2.814	1,324,000
2022-09-29	3.620	3.700	3.410	3.500	2.855	1,561,500
2022-09-28	3.540	3.560	3.420	3.460	2.822	1,568,500
2022-09-27	3.550	3.600	3.480	3.540	2.887	864,500
2022-09-26	3.520	3.580	3.440	3.550	2.895	1,376,000
2022-09-23	3.650	3.690	3.560	3.580	2.920	1,484,000
2022-09-22	3.640	3.750	3.580	3.630	2.961	2,730,500
2022-09-21	3.640	3.730	3.620	3.700	3.018	1,656,000
2022-09-20	3.680	3.780	3.660	3.690	3.010	1,186,000
2022-09-19	3.690	3.780	3.660	3.710	3.026	1,129,000
2022-09-16	3.690	3.750	3.610	3.700	3.018	1,400,500
2022-09-15	3.600	3.730	3.600	3.690	3.010	1,495,500
2022-09-14	3.720	3.720	3.510	3.550	2.895	2,418,973
2022-09-13	3.680	3.780	3.680	3.760	3.067	573,500
2022-09-09	3.550	3.740	3.550	3.730	3.042	1,832,500
2022-09-08	3.560	3.590	3.520	3.560	2.903	1,510,500
2022-09-07	3.510	3.600	3.510	3.580	2.920	1,800,500
2022-09-06	3.600	3.640	3.530	3.570	2.912	2,214,000
2022-09-05	3.450	3.600	3.430	3.580	2.920	3,079,000
2022-09-02	3.560	3.620	3.490	3.510	2.863	4,557,000
2022-09-01	3.510	3.600	3.510	3.580	2.920	3,708,500
2022-08-31	3.640	3.640	3.430	3.550	2.895	8,915,000
2022-08-30	3.680	3.700	3.320	3.690	3.010	13,396,500
2022-08-29	3.960	3.990	3.830	3.910	3.189	1,163,000
2022-08-26	4.040	4.040	3.900	3.920	3.197	1,382,500
2022-08-25	3.830	3.900	3.820	3.890	3.173	1,139,000

← NewerPage 17 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.