China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.820	4.820	4.610	4.730	3.719	3,613,502
2022-05-27	4.910	4.950	4.830	4.860	3.821	1,493,502
2022-05-26	4.890	4.940	4.760	4.910	3.860	2,478,000
2022-05-25	4.750	4.930	4.700	4.890	3.845	2,790,500
2022-05-24	4.700	4.720	4.590	4.670	3.672	1,609,100
2022-05-23	4.790	4.810	4.680	4.700	3.695	1,888,000
2022-05-20	4.580	4.740	4.570	4.700	3.695	1,841,244
2022-05-19	4.620	4.620	4.510	4.540	3.569	2,111,500
2022-05-18	4.470	4.650	4.470	4.640	3.648	2,466,500
2022-05-17	4.500	4.500	4.350	4.470	3.514	2,416,500
2022-05-16	4.400	4.490	4.310	4.360	3.428	1,432,500
2022-05-13	4.320	4.330	4.140	4.300	3.381	2,628,500
2022-05-12	4.350	4.350	4.180	4.260	3.349	729,000
2022-05-11	4.250	4.390	4.210	4.340	3.412	1,143,500
2022-05-10	4.230	4.300	4.170	4.220	3.318	1,729,000
2022-05-06	4.530	4.530	4.320	4.340	3.412	2,160,500
2022-05-05	4.660	4.660	4.550	4.600	3.617	1,178,500
2022-05-04	4.710	4.710	4.520	4.610	3.624	1,290,000
2022-05-03	4.640	4.720	4.550	4.610	3.624	1,241,500
2022-04-29	4.630	4.690	4.500	4.640	3.648	2,247,000
2022-04-28	4.720	4.720	4.570	4.710	3.703	1,754,000
2022-04-27	4.590	4.610	4.430	4.610	3.624	1,845,000
2022-04-26	4.520	4.630	4.470	4.590	3.609	2,239,000
2022-04-25	4.710	4.710	4.400	4.450	3.499	2,466,000
2022-04-22	4.780	4.800	4.530	4.800	3.774	1,855,500
2022-04-21	4.880	4.910	4.710	4.800	3.774	1,438,000
2022-04-20	5.000	5.000	4.850	4.900	3.852	1,729,000
2022-04-19	5.040	5.050	4.930	5.000	3.931	1,370,000
2022-04-14	5.160	5.160	4.980	5.050	3.970	1,898,000
2022-04-13	5.180	5.180	4.930	4.980	3.915	1,400,500
2022-04-12	5.160	5.160	4.960	5.010	3.939	3,042,000
2022-04-11	5.140	5.140	4.940	5.000	3.931	1,808,592
2022-04-08	5.280	5.280	5.030	5.160	4.057	1,335,500
2022-04-07	5.330	5.450	5.120	5.140	4.041	2,722,900
2022-04-06	5.170	5.340	5.120	5.320	4.183	1,678,500
2022-04-04	5.460	5.520	5.100	5.280	4.151	3,198,000
2022-04-01	5.500	5.630	5.360	5.510	4.332	1,213,000
2022-03-31	5.580	5.660	5.410	5.560	4.371	1,092,500
2022-03-30	5.740	5.770	5.580	5.580	4.387	1,683,000
2022-03-29	5.850	5.850	5.640	5.720	4.497	875,500
2022-03-28	5.770	5.890	5.560	5.850	4.599	445,500
2022-03-25	5.990	6.010	5.770	5.770	4.536	758,500
2022-03-24	5.870	6.040	5.720	5.980	4.701	1,020,500
2022-03-23	5.790	5.930	5.790	5.870	4.615	762,000
2022-03-22	5.740	5.870	5.610	5.840	4.591	858,000
2022-03-21	5.590	5.880	5.540	5.740	4.513	1,795,500
2022-03-18	5.380	5.670	5.360	5.570	4.379	1,658,500
2022-03-17	5.240	5.500	5.240	5.440	4.277	1,993,000
2022-03-16	4.830	5.150	4.770	5.130	4.033	2,726,000
2022-03-15	4.870	4.990	4.620	4.760	3.742	3,785,000
2022-03-14	5.320	5.370	4.860	4.920	3.868	2,153,640
2022-03-11	5.570	5.570	5.250	5.410	4.253	1,907,500
2022-03-10	5.750	5.750	5.500	5.600	4.403	1,862,500
2022-03-09	5.760	5.760	5.350	5.560	4.371	3,169,500
2022-03-08	5.690	5.700	5.410	5.500	4.324	4,949,500
2022-03-07	5.900	5.900	5.590	5.690	4.473	2,939,000
2022-03-04	6.300	6.400	5.840	5.900	4.639	6,008,000
2022-03-03	6.460	6.470	6.280	6.390	5.024	2,500,000
2022-03-02	6.360	6.480	6.250	6.400	5.032	3,048,500
2022-03-01	6.490	6.540	6.220	6.360	5.000	3,793,292

← NewerPage 19 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.