China Tian Lun Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.350 | 3.400 | 3.300 | 3.340 | 3.264 | 853,500 |
| 2025-10-24 | 3.370 | 3.410 | 3.330 | 3.370 | 3.293 | 899,000 |
| 2025-10-23 | 3.410 | 3.420 | 3.350 | 3.380 | 3.303 | 687,634 |
| 2025-10-22 | 3.460 | 3.500 | 3.410 | 3.410 | 3.332 | 1,084,500 |
| 2025-10-21 | 3.460 | 3.510 | 3.450 | 3.490 | 3.361 | 982,500 |
| 2025-10-20 | 3.420 | 3.490 | 3.420 | 3.460 | 3.332 | 1,168,195 |
| 2025-10-17 | 3.420 | 3.460 | 3.360 | 3.420 | 3.294 | 810,000 |
| 2025-10-16 | 3.440 | 3.520 | 3.420 | 3.440 | 3.313 | 2,596,376 |
| 2025-10-15 | 3.440 | 3.470 | 3.370 | 3.440 | 3.313 | 1,121,876 |
| 2025-10-14 | 3.440 | 3.520 | 3.400 | 3.400 | 3.274 | 1,352,000 |
| 2025-10-13 | 3.360 | 3.490 | 3.270 | 3.490 | 3.361 | 1,784,500 |
| 2025-10-10 | 3.370 | 3.470 | 3.330 | 3.370 | 3.246 | 1,194,500 |
| 2025-10-09 | 3.370 | 3.490 | 3.340 | 3.360 | 3.236 | 1,293,000 |
| 2025-10-08 | 3.330 | 3.420 | 3.210 | 3.420 | 3.294 | 1,232,500 |
| 2025-10-06 | 3.300 | 3.380 | 3.280 | 3.310 | 3.188 | 1,038,500 |
| 2025-10-03 | 3.200 | 3.360 | 3.200 | 3.300 | 3.178 | 1,316,444 |
| 2025-10-02 | 3.370 | 3.370 | 3.250 | 3.320 | 3.197 | 1,595,131 |
| 2025-09-30 | 3.300 | 3.370 | 3.210 | 3.370 | 3.246 | 2,001,980 |
| 2025-09-29 | 3.390 | 3.390 | 3.110 | 3.300 | 3.178 | 3,714,500 |
| 2025-09-26 | 3.400 | 3.400 | 3.010 | 3.100 | 2.986 | 4,196,000 |
| 2025-09-25 | 3.420 | 3.420 | 3.210 | 3.410 | 3.284 | 2,726,000 |
| 2025-09-24 | 3.480 | 3.540 | 3.350 | 3.370 | 3.246 | 1,574,500 |
| 2025-09-23 | 3.850 | 3.850 | 3.400 | 3.530 | 3.400 | 3,866,500 |
| 2025-09-22 | 4.000 | 4.200 | 3.800 | 3.800 | 3.660 | 3,147,500 |
| 2025-09-19 | 4.420 | 4.420 | 4.040 | 4.040 | 3.891 | 10,226,000 |
| 2025-09-18 | 4.440 | 4.620 | 4.410 | 4.430 | 4.266 | 1,533,387 |
| 2025-09-17 | 4.620 | 4.630 | 4.460 | 4.540 | 4.372 | 2,530,000 |
| 2025-09-16 | 4.710 | 4.800 | 4.610 | 4.660 | 4.488 | 2,081,500 |
| 2025-09-15 | 4.690 | 4.860 | 4.670 | 4.670 | 4.498 | 2,293,000 |
| 2025-09-12 | 4.750 | 4.880 | 4.670 | 4.750 | 4.575 | 2,568,500 |
| 2025-09-11 | 4.600 | 4.790 | 4.580 | 4.750 | 4.575 | 1,718,000 |
| 2025-09-10 | 4.600 | 4.740 | 4.600 | 4.620 | 4.449 | 1,740,000 |
| 2025-09-09 | 4.770 | 4.810 | 4.510 | 4.660 | 4.488 | 1,876,500 |
| 2025-09-08 | 4.620 | 4.800 | 4.580 | 4.750 | 4.575 | 1,736,000 |
| 2025-09-05 | 4.550 | 4.650 | 4.440 | 4.620 | 4.449 | 2,191,500 |
| 2025-09-04 | 4.850 | 4.900 | 4.520 | 4.610 | 4.440 | 2,732,648 |
| 2025-09-03 | 4.820 | 4.890 | 4.790 | 4.840 | 4.661 | 2,044,000 |
| 2025-09-02 | 4.810 | 4.940 | 4.760 | 4.820 | 4.642 | 2,506,500 |
| 2025-09-01 | 5.050 | 5.130 | 4.750 | 4.870 | 4.690 | 2,458,500 |
| 2025-08-29 | 4.810 | 5.150 | 4.730 | 5.150 | 4.960 | 6,512,000 |
| 2025-08-28 | 4.660 | 4.860 | 4.660 | 4.800 | 4.623 | 2,029,000 |
| 2025-08-27 | 4.800 | 4.960 | 4.780 | 4.800 | 4.623 | 2,051,023 |
| 2025-08-26 | 5.000 | 5.170 | 4.610 | 4.790 | 4.613 | 1,712,560 |
| 2025-08-25 | 4.540 | 5.020 | 4.460 | 5.020 | 4.835 | 5,986,560 |
| 2025-08-22 | 4.430 | 4.620 | 4.430 | 4.550 | 4.382 | 2,028,500 |
| 2025-08-21 | 4.390 | 4.500 | 4.390 | 4.430 | 4.266 | 743,500 |
| 2025-08-20 | 4.280 | 4.440 | 4.280 | 4.380 | 4.218 | 1,072,000 |
| 2025-08-19 | 4.500 | 4.500 | 4.250 | 4.350 | 4.189 | 2,356,000 |
| 2025-08-18 | 4.350 | 4.450 | 4.330 | 4.390 | 4.228 | 1,416,000 |
| 2025-08-15 | 4.170 | 4.410 | 4.170 | 4.370 | 4.209 | 895,000 |
| 2025-08-14 | 4.280 | 4.280 | 4.110 | 4.220 | 4.064 | 886,500 |
| 2025-08-13 | 4.060 | 4.250 | 4.050 | 4.250 | 4.093 | 1,596,500 |
| 2025-08-12 | 4.100 | 4.200 | 4.010 | 4.050 | 3.900 | 1,361,500 |
| 2025-08-11 | 3.850 | 4.100 | 3.850 | 4.010 | 3.862 | 2,736,500 |
| 2025-08-08 | 3.530 | 3.800 | 3.530 | 3.800 | 3.660 | 2,150,000 |
| 2025-08-07 | 3.450 | 3.570 | 3.440 | 3.560 | 3.429 | 1,342,500 |
| 2025-08-06 | 3.410 | 3.460 | 3.350 | 3.460 | 3.332 | 1,145,500 |
| 2025-08-05 | 3.420 | 3.420 | 3.390 | 3.410 | 3.284 | 303,606 |
| 2025-08-04 | 3.400 | 3.480 | 3.340 | 3.400 | 3.274 | 1,353,000 |
| 2025-08-01 | 3.320 | 3.470 | 3.320 | 3.410 | 3.284 | 829,500 |
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.