China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.950	3.990	3.770	3.860	3.148	1,736,500
2022-08-23	3.930	3.990	3.900	3.970	3.238	1,270,000
2022-08-22	4.010	4.010	3.920	3.940	3.213	1,212,000
2022-08-19	3.890	3.990	3.880	3.990	3.254	1,928,500
2022-08-18	3.980	4.020	3.910	3.930	3.205	1,468,500
2022-08-17	3.900	4.020	3.900	3.980	3.246	2,415,000
2022-08-16	3.980	4.030	3.900	3.920	3.197	2,044,500
2022-08-15	3.930	4.030	3.840	3.990	3.254	2,059,500
2022-08-12	3.870	4.050	3.870	3.980	3.246	2,241,500
2022-08-11	3.780	3.950	3.780	3.900	3.181	2,329,000
2022-08-10	3.810	3.990	3.710	3.780	3.083	1,724,000
2022-08-09	3.870	3.950	3.780	3.880	3.164	2,029,500
2022-08-08	3.740	3.880	3.730	3.880	3.164	1,292,000
2022-08-05	3.720	3.850	3.650	3.770	3.075	1,725,500
2022-08-04	3.700	3.720	3.610	3.720	3.034	1,952,900
2022-08-03	3.770	3.800	3.620	3.710	3.026	2,709,500
2022-08-02	3.830	3.980	3.710	3.820	3.116	1,772,500
2022-08-01	4.090	4.100	3.850	3.880	3.164	2,081,500
2022-07-29	4.200	4.240	4.080	4.090	3.336	1,671,000
2022-07-28	4.200	4.260	4.160	4.260	3.474	1,599,500
2022-07-27	4.130	4.200	4.110	4.160	3.393	1,076,056
2022-07-26	4.180	4.240	4.120	4.190	3.417	1,240,848
2022-07-25	4.260	4.260	4.100	4.170	3.401	1,034,500
2022-07-22	4.610	4.610	4.270	4.280	3.491	2,312,500
2022-07-21	4.700	4.790	4.620	4.650	3.792	1,276,000
2022-07-20	4.750	4.780	4.680	4.740	3.866	1,188,500
2022-07-19	4.610	4.780	4.590	4.750	3.874	1,914,500
2022-07-18	4.490	4.650	4.430	4.610	3.760	1,327,000
2022-07-15	4.560	4.570	4.490	4.530	3.695	1,110,000
2022-07-14	4.630	4.630	4.500	4.600	3.752	1,287,000
2022-07-13	4.550	4.670	4.550	4.670	3.809	1,016,500
2022-07-12	4.580	4.600	4.530	4.570	3.727	823,500
2022-07-11	4.680	4.700	4.570	4.610	3.760	1,454,500
2022-07-08	4.700	4.760	4.630	4.730	3.858	1,402,000
2022-07-07	4.590	4.700	4.580	4.700	3.833	1,253,805
2022-07-06	4.670	4.710	4.560	4.630	3.776	1,450,000
2022-07-05	4.690	4.720	4.660	4.720	3.850	480,500
2022-07-04	4.930	4.930	4.640	4.680	3.817	1,655,000
2022-06-30	4.870	4.950	4.750	4.930	4.021	2,605,000
2022-06-29	4.900	4.910	4.710	4.750	3.874	1,850,000
2022-06-28	4.630	4.900	4.630	4.900	3.996	2,292,683
2022-06-27	4.650	4.700	4.610	4.700	3.833	1,698,000
2022-06-24	4.600	4.600	4.400	4.580	3.735	1,572,000
2022-06-23	4.460	4.510	4.390	4.470	3.646	1,248,000
2022-06-22	4.490	4.560	4.460	4.470	3.646	974,497
2022-06-21	4.580	4.580	4.430	4.490	3.662	786,500
2022-06-20	4.430	4.490	4.330	4.450	3.629	847,000
2022-06-17	4.280	4.370	4.240	4.330	3.531	1,127,173
2022-06-16	4.360	4.370	4.190	4.250	3.466	1,717,000
2022-06-15	4.410	4.510	4.360	4.360	3.556	1,974,500
2022-06-14	4.580	4.580	4.390	4.480	3.654	1,260,482
2022-06-13	4.690	4.700	4.530	4.590	3.744	943,000
2022-06-10	4.700	4.700	4.610	4.700	3.833	959,500
2022-06-09	4.680	4.740	4.640	4.650	3.792	847,717
2022-06-08	4.720	4.720	4.570	4.680	3.817	2,075,000
2022-06-07	4.720	4.730	4.640	4.670	3.809	870,492
2022-06-06	4.790	4.840	4.670	4.720	3.850	1,468,846
2022-06-02	4.770	4.870	4.710	4.830	3.939	767,002
2022-06-01	4.710	4.780	4.630	4.750	3.874	1,596,002
2022-05-31	4.600	4.700	4.480	4.650	3.792	7,473,000

← NewerPage 18 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.