China Tian Lun Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.000 | 3.050 | 3.000 | 3.000 | 2.931 | 264,500 |
| 2026-01-22 | 3.040 | 3.090 | 2.980 | 3.020 | 2.951 | 765,500 |
| 2026-01-21 | 2.950 | 3.030 | 2.900 | 3.030 | 2.961 | 859,000 |
| 2026-01-20 | 2.970 | 2.970 | 2.910 | 2.950 | 2.883 | 651,500 |
| 2026-01-19 | 2.920 | 2.920 | 2.880 | 2.920 | 2.853 | 314,000 |
| 2026-01-16 | 2.900 | 2.940 | 2.880 | 2.910 | 2.843 | 399,373 |
| 2026-01-15 | 2.900 | 2.940 | 2.880 | 2.940 | 2.873 | 743,000 |
| 2026-01-14 | 2.910 | 2.980 | 2.900 | 2.940 | 2.873 | 705,500 |
| 2026-01-13 | 3.040 | 3.040 | 2.910 | 2.910 | 2.843 | 1,473,500 |
| 2026-01-12 | 3.020 | 3.040 | 2.980 | 3.040 | 2.970 | 670,000 |
| 2026-01-09 | 3.070 | 3.070 | 3.010 | 3.010 | 2.941 | 557,500 |
| 2026-01-08 | 3.020 | 3.040 | 2.980 | 3.000 | 2.931 | 524,000 |
| 2026-01-07 | 3.100 | 3.100 | 2.980 | 3.020 | 2.951 | 1,153,500 |
| 2026-01-06 | 3.180 | 3.220 | 2.980 | 3.070 | 3.000 | 1,019,500 |
| 2026-01-05 | 3.240 | 3.290 | 3.030 | 3.140 | 3.068 | 1,196,000 |
| 2026-01-02 | 3.430 | 3.430 | 3.200 | 3.200 | 3.127 | 785,000 |
| 2025-12-31 | 3.330 | 3.450 | 3.300 | 3.450 | 3.371 | 1,222,000 |
| 2025-12-30 | 3.300 | 3.330 | 3.240 | 3.330 | 3.254 | 1,546,000 |
| 2025-12-29 | 3.200 | 3.290 | 3.150 | 3.260 | 3.185 | 947,000 |
| 2025-12-24 | 3.180 | 3.210 | 3.160 | 3.200 | 3.127 | 398,249 |
| 2025-12-23 | 3.080 | 3.180 | 3.080 | 3.180 | 3.107 | 612,000 |
| 2025-12-22 | 3.070 | 3.100 | 3.030 | 3.100 | 3.029 | 526,000 |
| 2025-12-19 | 3.060 | 3.090 | 3.010 | 3.010 | 2.941 | 192,500 |
| 2025-12-18 | 2.910 | 3.130 | 2.880 | 3.060 | 2.990 | 1,904,000 |
| 2025-12-17 | 2.880 | 2.980 | 2.820 | 2.900 | 2.834 | 600,500 |
| 2025-12-16 | 2.830 | 2.900 | 2.800 | 2.880 | 2.814 | 178,500 |
| 2025-12-15 | 2.980 | 3.000 | 2.810 | 2.880 | 2.814 | 1,417,000 |
| 2025-12-12 | 3.030 | 3.060 | 2.970 | 3.000 | 2.931 | 774,000 |
| 2025-12-11 | 3.080 | 3.080 | 2.950 | 2.990 | 2.922 | 1,187,500 |
| 2025-12-10 | 3.030 | 3.050 | 2.980 | 3.050 | 2.980 | 920,500 |
| 2025-12-09 | 3.090 | 3.090 | 2.960 | 3.030 | 2.961 | 995,500 |
| 2025-12-08 | 3.100 | 3.100 | 3.040 | 3.090 | 3.019 | 974,000 |
| 2025-12-05 | 3.050 | 3.120 | 3.020 | 3.100 | 3.029 | 618,000 |
| 2025-12-04 | 3.080 | 3.100 | 3.030 | 3.090 | 3.019 | 356,000 |
| 2025-12-03 | 3.140 | 3.140 | 3.050 | 3.110 | 3.039 | 442,500 |
| 2025-12-02 | 3.150 | 3.150 | 3.090 | 3.110 | 3.039 | 896,000 |
| 2025-12-01 | 3.140 | 3.160 | 3.100 | 3.140 | 3.068 | 472,000 |
| 2025-11-28 | 3.140 | 3.140 | 3.090 | 3.120 | 3.049 | 254,000 |
| 2025-11-27 | 3.140 | 3.160 | 3.130 | 3.150 | 3.078 | 233,500 |
| 2025-11-26 | 3.160 | 3.170 | 3.090 | 3.140 | 3.068 | 521,000 |
| 2025-11-25 | 3.090 | 3.140 | 3.060 | 3.140 | 3.068 | 303,500 |
| 2025-11-24 | 3.070 | 3.070 | 3.000 | 3.070 | 3.000 | 737,601 |
| 2025-11-21 | 3.060 | 3.110 | 3.010 | 3.070 | 3.000 | 594,500 |
| 2025-11-20 | 3.140 | 3.140 | 3.040 | 3.080 | 3.010 | 412,000 |
| 2025-11-19 | 3.080 | 3.110 | 3.030 | 3.090 | 3.019 | 591,000 |
| 2025-11-18 | 3.100 | 3.100 | 3.030 | 3.070 | 3.000 | 719,000 |
| 2025-11-17 | 3.100 | 3.160 | 3.080 | 3.100 | 3.029 | 471,000 |
| 2025-11-14 | 3.190 | 3.240 | 3.070 | 3.110 | 3.039 | 2,240,500 |
| 2025-11-13 | 3.200 | 3.280 | 3.180 | 3.200 | 3.127 | 1,209,000 |
| 2025-11-12 | 3.220 | 3.240 | 3.190 | 3.210 | 3.137 | 956,500 |
| 2025-11-11 | 3.200 | 3.240 | 3.180 | 3.220 | 3.146 | 1,096,500 |
| 2025-11-10 | 3.240 | 3.240 | 3.190 | 3.210 | 3.137 | 952,000 |
| 2025-11-07 | 3.200 | 3.260 | 3.190 | 3.190 | 3.117 | 1,076,000 |
| 2025-11-06 | 3.240 | 3.240 | 3.180 | 3.210 | 3.137 | 1,005,000 |
| 2025-11-05 | 3.250 | 3.290 | 3.180 | 3.220 | 3.146 | 831,000 |
| 2025-11-04 | 3.240 | 3.270 | 3.180 | 3.250 | 3.176 | 1,714,500 |
| 2025-11-03 | 3.250 | 3.250 | 3.160 | 3.240 | 3.166 | 1,605,500 |
| 2025-10-31 | 3.330 | 3.330 | 3.200 | 3.240 | 3.166 | 1,190,500 |
| 2025-10-30 | 3.360 | 3.360 | 3.290 | 3.310 | 3.234 | 841,000 |
| 2025-10-28 | 3.300 | 3.350 | 3.270 | 3.320 | 3.244 | 856,000 |
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.