China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	3.400	3.440	3.360	3.400	3.274	1,207,000
2025-07-30	3.430	3.500	3.420	3.430	3.303	2,330,500
2025-07-29	3.490	3.490	3.400	3.470	3.342	680,500
2025-07-28	3.460	3.510	3.400	3.500	3.371	947,000
2025-07-25	3.430	3.500	3.410	3.460	3.332	733,000
2025-07-24	3.440	3.530	3.440	3.450	3.323	1,040,000
2025-07-23	3.290	3.450	3.290	3.440	3.313	1,008,500
2025-07-22	3.310	3.340	3.220	3.320	3.197	1,663,000
2025-07-21	3.160	3.240	3.160	3.210	3.091	703,000
2025-07-18	3.220	3.230	3.190	3.200	3.082	866,500
2025-07-17	3.290	3.290	3.170	3.250	3.130	841,000
2025-07-16	3.260	3.290	3.200	3.250	3.130	775,500
2025-07-15	3.250	3.290	3.200	3.280	3.159	1,306,000
2025-07-14	3.100	3.330	3.100	3.210	3.091	966,500
2025-07-11	3.300	3.370	3.260	3.350	3.226	691,500
2025-07-10	3.280	3.360	3.250	3.300	3.178	673,500
2025-07-09	3.340	3.370	3.260	3.280	3.159	745,500
2025-07-08	3.360	3.380	3.270	3.370	3.246	1,148,500
2025-07-07	3.260	3.360	3.260	3.300	3.178	1,071,500
2025-07-04	3.250	3.300	3.200	3.270	3.149	599,500
2025-07-03	3.220	3.340	3.220	3.250	3.130	812,000
2025-07-02	3.130	3.340	3.130	3.290	3.169	3,794,000
2025-06-30	3.150	3.250	3.130	3.240	3.120	1,390,000
2025-06-27	3.110	3.190	3.110	3.150	3.034	926,000
2025-06-26	3.060	3.190	3.060	3.140	3.024	709,000
2025-06-25	3.080	3.140	3.070	3.090	2.976	955,000
2025-06-24	3.020	3.150	3.000	3.090	2.976	1,105,500
2025-06-23	2.950	3.100	2.950	3.020	2.908	1,003,500
2025-06-20	3.020	3.100	3.020	3.020	2.908	4,778,000
2025-06-19	3.050	3.060	3.000	3.040	2.928	642,500
2025-06-18	3.060	3.200	3.020	3.050	2.937	807,500
2025-06-17	3.000	3.130	3.000	3.100	2.986	740,000
2025-06-16	2.920	3.100	2.920	3.000	2.889	440,500
2025-06-13	3.040	3.170	2.960	3.120	3.005	1,615,500
2025-06-12	2.860	3.040	2.860	3.040	2.928	1,531,500
2025-06-11	2.800	2.890	2.800	2.810	2.706	300,500
2025-06-10	2.920	2.930	2.790	2.800	2.697	841,500
2025-06-09	2.920	2.970	2.920	2.930	2.822	212,500
2025-06-06	2.910	3.000	2.890	2.940	2.831	822,500
2025-06-05	2.890	2.940	2.860	2.910	2.803	599,000
2025-06-04	2.820	2.930	2.820	2.920	2.812	683,532
2025-06-03	2.760	2.930	2.760	2.870	2.764	1,280,500
2025-06-02	2.770	2.840	2.690	2.810	2.706	1,219,000
2025-05-30	2.730	2.900	2.730	2.840	2.632	576,500
2025-05-29	2.650	2.880	2.650	2.850	2.641	1,840,500
2025-05-28	2.700	2.730	2.670	2.710	2.512	933,500
2025-05-27	2.630	2.690	2.610	2.660	2.465	1,074,500
2025-05-26	2.700	2.720	2.600	2.640	2.447	1,021,000
2025-05-23	2.670	2.710	2.660	2.700	2.502	824,500
2025-05-22	2.700	2.700	2.660	2.670	2.475	2,104,000
2025-05-21	2.670	2.700	2.630	2.690	2.493	923,000
2025-05-20	2.610	2.700	2.610	2.690	2.493	665,500
2025-05-19	2.620	2.660	2.590	2.640	2.447	728,000
2025-05-16	2.610	2.660	2.600	2.620	2.428	646,000
2025-05-15	2.680	2.700	2.610	2.640	2.447	788,500
2025-05-14	2.640	2.690	2.620	2.670	2.475	847,500
2025-05-13	2.580	2.640	2.560	2.640	2.447	1,402,000
2025-05-12	2.660	2.700	2.540	2.560	2.373	1,333,500
2025-05-09	2.650	2.700	2.630	2.640	2.447	753,544
2025-05-08	2.610	2.690	2.610	2.680	2.484	925,000

← NewerPage 6 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.