China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.730	2.740	2.700	2.740	2.740	38,000
2026-07-23	2.720	2.730	2.660	2.730	2.730	125,500
2026-07-22	2.730	2.740	2.650	2.720	2.720	78,295
2026-07-21	2.720	2.750	2.700	2.730	2.730	355,000
2026-07-20	2.740	2.740	2.710	2.720	2.720	145,000
2026-07-17	2.720	2.750	2.710	2.730	2.730	517,000
2026-07-16	2.730	2.760	2.730	2.760	2.760	592,500
2026-07-15	2.720	2.740	2.710	2.740	2.740	319,000
2026-07-14	2.710	2.750	2.700	2.750	2.750	431,500
2026-07-13	2.700	2.720	2.680	2.710	2.710	675,062
2026-07-10	2.720	2.750	2.690	2.750	2.750	584,000
2026-07-09	2.710	2.740	2.670	2.740	2.740	811,500
2026-07-08	2.730	2.730	2.700	2.720	2.720	56,500
2026-07-07	2.710	2.720	2.700	2.720	2.720	1,318,500
2026-07-06	2.720	2.750	2.700	2.750	2.750	2,309,000
2026-07-03	2.730	2.750	2.700	2.720	2.720	208,500
2026-07-02	2.720	2.730	2.690	2.730	2.730	1,052,500
2026-06-30	2.700	2.720	2.670	2.720	2.720	375,500
2026-06-29	2.690	2.720	2.690	2.720	2.720	1,219,500
2026-06-26	2.720	2.740	2.690	2.730	2.730	69,500
2026-06-25	2.730	2.750	2.680	2.740	2.740	1,892,210
2026-06-24	2.740	2.770	2.690	2.750	2.750	473,500
2026-06-23	2.760	2.760	2.680	2.740	2.740	532,500
2026-06-22	2.700	2.760	2.700	2.740	2.740	1,653,274
2026-06-18	2.700	2.750	2.660	2.750	2.750	200,000
2026-06-17	2.750	2.750	2.750	2.750	2.750	5,500
2026-06-16	2.750	2.750	2.710	2.750	2.750	1,540,000
2026-06-15	2.760	2.780	2.730	2.730	2.730	679,000
2026-06-12	2.750	2.780	2.730	2.730	2.730	826,000
2026-06-11	2.770	2.770	2.730	2.760	2.760	391,000
2026-06-10	2.760	2.780	2.740	2.750	2.750	179,500
2026-06-09	2.800	2.830	2.730	2.810	2.810	293,000
2026-06-08	2.790	2.800	2.770	2.780	2.780	1,034,000
2026-06-05	2.780	2.830	2.750	2.800	2.800	856,500
2026-06-04	2.790	2.830	2.760	2.760	2.760	313,500
2026-06-03	2.820	2.830	2.780	2.800	2.800	319,500
2026-06-02	2.770	2.880	2.770	2.870	2.870	190,500
2026-06-01	2.770	2.870	2.770	2.820	2.820	1,006,500
2026-05-29	2.730	2.790	2.720	2.770	2.770	829,500
2026-05-28	2.770	2.770	2.720	2.760	2.760	1,264,953
2026-05-27	2.770	2.790	2.730	2.760	2.760	214,000
2026-05-26	2.800	2.810	2.750	2.770	2.770	1,085,000
2026-05-22	2.750	2.820	2.740	2.760	2.760	787,000
2026-05-21	2.730	2.780	2.720	2.780	2.780	424,500
2026-05-20	2.800	2.800	2.730	2.770	2.770	502,500
2026-05-19	2.840	2.840	2.800	2.800	2.736	565,500
2026-05-18	2.820	2.880	2.800	2.860	2.795	743,000
2026-05-15	2.780	2.820	2.770	2.820	2.755	229,500
2026-05-14	2.800	2.800	2.760	2.800	2.736	686,500
2026-05-13	2.830	2.830	2.770	2.800	2.736	843,000
2026-05-12	2.850	2.850	2.800	2.810	2.746	496,500
2026-05-11	2.790	2.850	2.780	2.830	2.765	1,261,000
2026-05-08	2.790	2.820	2.780	2.820	2.755	33,000
2026-05-07	2.820	2.820	2.800	2.820	2.755	45,000
2026-05-06	2.800	2.820	2.780	2.820	2.755	1,185,500
2026-05-05	2.800	2.830	2.760	2.820	2.755	1,432,000
2026-05-04	2.830	2.860	2.800	2.800	2.736	1,992,500
2026-04-30	2.810	2.840	2.760	2.840	2.775	1,090,500
2026-04-29	2.840	2.840	2.800	2.840	2.775	146,000
2026-04-28	2.810	2.840	2.790	2.840	2.775	67,000

← NewerPage 2 of 5 · 246 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.