China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.850	2.860	2.800	2.840	2.775	384,500
2026-04-24	2.790	2.850	2.790	2.850	2.785	296,500
2026-04-23	2.830	2.880	2.800	2.820	2.755	649,500
2026-04-22	2.840	2.870	2.790	2.830	2.765	777,000
2026-04-21	2.850	2.860	2.800	2.810	2.746	13,000
2026-04-20	2.840	2.850	2.800	2.850	2.785	639,500
2026-04-17	2.840	2.850	2.800	2.830	2.765	466,000
2026-04-16	2.820	2.870	2.730	2.850	2.785	444,500
2026-04-15	2.850	2.870	2.820	2.850	2.785	111,316
2026-04-14	2.840	2.880	2.820	2.820	2.755	670,000
2026-04-13	2.850	2.850	2.790	2.850	2.785	453,500
2026-04-10	2.890	2.920	2.810	2.850	2.785	1,052,500
2026-04-09	2.900	2.940	2.840	2.870	2.804	1,042,000
2026-04-08	2.900	2.930	2.810	2.890	2.824	712,000
2026-04-02	2.890	2.940	2.870	2.910	2.843	617,500
2026-04-01	2.900	2.950	2.830	2.920	2.853	383,000
2026-03-31	2.790	2.880	2.720	2.880	2.814	477,000
2026-03-30	2.750	2.850	2.720	2.850	2.785	515,000
2026-03-27	2.800	2.830	2.740	2.790	2.726	233,000
2026-03-26	2.800	2.880	2.740	2.840	2.775	1,131,000
2026-03-25	2.750	2.800	2.730	2.730	2.668	175,000
2026-03-24	2.800	2.800	2.730	2.740	2.677	635,500
2026-03-23	2.700	2.800	2.700	2.800	2.736	662,000
2026-03-20	2.830	2.830	2.760	2.780	2.716	197,000
2026-03-19	2.800	2.880	2.770	2.850	2.785	1,240,500
2026-03-18	2.810	2.810	2.750	2.800	2.736	663,500
2026-03-17	2.790	2.840	2.760	2.790	2.726	2,225,500
2026-03-16	2.820	2.820	2.750	2.820	2.755	451,500
2026-03-13	2.820	2.820	2.760	2.820	2.755	142,000
2026-03-12	2.800	2.920	2.780	2.820	2.755	662,000
2026-03-11	2.820	2.830	2.770	2.780	2.716	836,500
2026-03-10	2.790	2.830	2.750	2.820	2.755	457,000
2026-03-09	2.910	3.000	2.720	2.800	2.736	1,721,500
2026-03-06	2.940	2.950	2.880	2.910	2.843	285,000
2026-03-05	2.900	2.970	2.870	2.950	2.883	462,000
2026-03-04	3.220	3.350	2.890	2.920	2.853	4,152,500
2026-03-03	2.850	3.370	2.850	3.140	3.068	5,777,000
2026-03-02	2.740	2.850	2.730	2.810	2.746	1,042,000
2026-02-27	2.740	2.770	2.710	2.770	2.707	359,000
2026-02-26	2.720	2.770	2.690	2.740	2.677	496,500
2026-02-25	2.770	2.780	2.700	2.770	2.707	217,500
2026-02-24	2.740	2.780	2.720	2.760	2.697	120,511
2026-02-23	2.790	2.790	2.730	2.730	2.668	522,500
2026-02-20	2.750	2.820	2.750	2.790	2.726	265,000
2026-02-16	2.770	2.820	2.770	2.820	2.755	50,500
2026-02-13	2.820	2.820	2.750	2.810	2.746	461,500
2026-02-12	2.800	2.840	2.770	2.820	2.755	352,500
2026-02-11	2.830	2.830	2.800	2.810	2.746	186,500
2026-02-10	2.860	2.860	2.770	2.830	2.765	1,080,500
2026-02-09	2.850	2.890	2.810	2.840	2.775	278,500
2026-02-06	2.860	2.860	2.810	2.850	2.785	417,000
2026-02-05	2.860	2.870	2.840	2.860	2.795	285,500
2026-02-04	2.830	2.890	2.830	2.890	2.824	782,000
2026-02-03	2.920	2.920	2.820	2.890	2.824	747,500
2026-02-02	2.880	2.920	2.820	2.890	2.824	546,000
2026-01-30	2.950	2.950	2.880	2.930	2.863	904,500
2026-01-29	2.960	3.010	2.930	2.940	2.873	570,500
2026-01-28	3.080	3.080	2.950	2.950	2.883	326,500
2026-01-27	3.020	3.020	2.950	2.960	2.892	1,166,000
2026-01-26	2.950	3.030	2.950	3.030	2.961	127,500

← NewerPage 3 of 21 · 1,231 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.