China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	6.750	6.820	6.380	6.440	5.063	4,367,000
2022-02-25	6.660	6.820	6.580	6.820	5.362	3,773,000
2022-02-24	6.500	6.930	6.500	6.600	5.189	8,801,500
2022-02-23	7.140	7.240	6.780	6.870	5.401	8,568,929
2022-02-22	8.400	8.440	7.030	7.080	5.566	72,895,508
2022-02-21	9.720	9.770	9.500	9.630	7.571	3,840,500
2022-02-18	9.440	9.710	9.440	9.710	7.634	1,924,000
2022-02-17	9.700	9.700	9.360	9.490	7.461	4,219,000
2022-02-16	9.630	9.660	9.470	9.650	7.587	3,533,500
2022-02-15	9.600	9.680	9.370	9.610	7.555	3,097,010
2022-02-14	9.500	9.640	9.440	9.550	7.508	2,840,000
2022-02-11	9.550	9.550	9.360	9.500	7.469	2,639,500
2022-02-10	9.500	9.590	9.360	9.490	7.461	2,144,400
2022-02-09	9.310	9.510	9.300	9.400	7.390	2,297,500
2022-02-08	9.380	9.380	9.060	9.270	7.288	2,347,000
2022-02-07	9.390	9.500	9.150	9.330	7.335	2,795,500
2022-02-04	9.230	9.510	9.180	9.390	7.382	1,722,500
2022-01-31	9.220	9.260	9.070	9.230	7.257	1,504,000
2022-01-28	9.260	9.300	9.030	9.130	7.178	2,704,700
2022-01-27	9.400	9.410	9.070	9.280	7.296	2,145,500
2022-01-26	9.240	9.500	9.230	9.300	7.312	2,065,000
2022-01-25	9.390	9.510	9.190	9.250	7.272	2,312,500
2022-01-24	9.110	9.590	9.110	9.410	7.398	2,423,000
2022-01-21	9.020	9.180	8.980	9.110	7.162	5,749,608
2022-01-20	8.970	9.090	8.970	9.020	7.092	4,683,500
2022-01-19	8.890	8.970	8.850	8.970	7.052	4,828,000
2022-01-18	8.900	8.940	8.760	8.890	6.989	4,411,000
2022-01-17	8.690	8.990	8.650	8.880	6.981	4,178,500
2022-01-14	8.520	8.670	8.500	8.660	6.808	4,920,500
2022-01-13	8.520	8.630	8.410	8.520	6.698	6,202,234
2022-01-12	8.350	8.530	8.350	8.480	6.667	5,903,000
2022-01-11	8.310	8.380	8.220	8.350	6.565	6,665,453
2022-01-10	8.350	8.350	8.260	8.300	6.525	4,651,953
2022-01-07	8.180	8.300	8.170	8.300	6.525	3,579,000
2022-01-06	8.290	8.290	8.150	8.250	6.486	2,085,400
2022-01-05	8.300	8.320	8.150	8.290	6.518	2,986,500
2022-01-04	8.240	8.310	8.210	8.300	6.525	3,542,500
2022-01-03	8.420	8.420	8.200	8.240	6.478	2,825,000
2021-12-31	8.270	8.420	8.170	8.420	6.620	2,611,000
2021-12-30	8.350	8.390	8.210	8.340	6.557	2,718,500
2021-12-29	8.290	8.440	8.110	8.430	6.628	2,621,500
2021-12-28	8.290	8.290	8.090	8.210	6.455	2,031,500
2021-12-24	8.120	8.280	8.020	8.280	6.510	2,616,500
2021-12-23	8.070	8.110	7.990	8.110	6.376	2,101,500
2021-12-22	8.090	8.150	8.000	8.100	6.368	1,835,500
2021-12-21	8.020	8.170	7.980	8.080	6.352	1,864,500
2021-12-20	8.230	8.230	7.920	8.050	6.329	3,186,000
2021-12-17	8.020	8.230	7.970	8.210	6.455	3,717,500
2021-12-16	8.010	8.050	7.810	8.020	6.305	3,439,500
2021-12-15	7.960	8.040	7.920	8.000	6.290	1,661,500
2021-12-14	8.050	8.050	7.900	8.000	6.290	838,000
2021-12-13	8.090	8.250	8.000	8.050	6.329	2,168,500
2021-12-10	8.000	8.090	7.950	8.040	6.321	1,613,500
2021-12-09	7.970	8.120	7.970	7.980	6.274	1,825,000
2021-12-08	7.830	7.980	7.830	7.970	6.266	1,690,500
2021-12-07	7.720	7.870	7.660	7.850	6.172	2,169,500
2021-12-06	7.820	7.900	7.630	7.700	6.054	2,568,500
2021-12-03	7.600	7.810	7.600	7.770	6.109	3,036,000
2021-12-02	7.700	7.750	7.530	7.680	6.038	1,376,000
2021-12-01	7.460	7.690	7.450	7.670	6.030	1,204,000

← NewerPage 20 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.