China Tian Lun Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 7.340 | 7.550 | 7.140 | 7.460 | 5.865 | 1,430,500 |
| 2021-11-29 | 7.190 | 7.590 | 7.180 | 7.180 | 5.645 | 2,892,500 |
| 2021-11-26 | 7.140 | 7.440 | 7.140 | 7.350 | 5.779 | 785,500 |
| 2021-11-25 | 7.280 | 7.300 | 7.240 | 7.300 | 5.739 | 1,159,000 |
| 2021-11-24 | 7.010 | 7.280 | 7.010 | 7.280 | 5.724 | 1,095,500 |
| 2021-11-23 | 7.040 | 7.230 | 7.030 | 7.090 | 5.574 | 1,410,000 |
| 2021-11-22 | 7.100 | 7.150 | 7.020 | 7.040 | 5.535 | 595,500 |
| 2021-11-19 | 6.990 | 7.090 | 6.950 | 7.010 | 5.511 | 642,000 |
| 2021-11-18 | 6.960 | 7.050 | 6.930 | 7.010 | 5.511 | 690,500 |
| 2021-11-17 | 7.040 | 7.040 | 6.920 | 6.990 | 5.496 | 718,000 |
| 2021-11-16 | 6.950 | 6.970 | 6.870 | 6.940 | 5.456 | 858,200 |
| 2021-11-15 | 7.020 | 7.070 | 6.930 | 6.950 | 5.464 | 695,000 |
| 2021-11-12 | 7.090 | 7.140 | 6.990 | 7.040 | 5.535 | 798,940 |
| 2021-11-11 | 7.050 | 7.110 | 6.980 | 7.100 | 5.582 | 1,138,000 |
| 2021-11-10 | 6.930 | 6.990 | 6.800 | 6.990 | 5.496 | 1,131,500 |
| 2021-11-09 | 7.180 | 7.180 | 6.950 | 7.020 | 5.519 | 683,500 |
| 2021-11-08 | 7.140 | 7.290 | 7.000 | 7.070 | 5.558 | 968,500 |
| 2021-11-05 | 7.150 | 7.150 | 6.950 | 7.000 | 5.503 | 942,000 |
| 2021-11-04 | 6.880 | 7.100 | 6.880 | 7.070 | 5.558 | 1,130,500 |
| 2021-11-03 | 7.090 | 7.090 | 6.830 | 6.920 | 5.441 | 1,174,000 |
| 2021-11-02 | 7.270 | 7.270 | 6.900 | 6.940 | 5.456 | 1,152,500 |
| 2021-11-01 | 7.250 | 7.250 | 6.990 | 7.180 | 5.645 | 1,164,000 |
| 2021-10-29 | 7.060 | 7.200 | 6.910 | 7.180 | 5.645 | 1,646,776 |
| 2021-10-28 | 7.260 | 7.260 | 6.870 | 6.890 | 5.417 | 1,873,490 |
| 2021-10-27 | 7.110 | 7.320 | 7.020 | 7.300 | 5.739 | 1,265,000 |
| 2021-10-26 | 7.130 | 7.130 | 6.910 | 7.110 | 5.590 | 1,083,000 |
| 2021-10-25 | 6.680 | 7.190 | 6.680 | 7.130 | 5.606 | 1,649,000 |
| 2021-10-22 | 7.050 | 7.070 | 6.800 | 6.800 | 5.346 | 2,188,500 |
| 2021-10-21 | 6.820 | 7.130 | 6.770 | 7.050 | 5.543 | 2,962,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.