China Tian Lun Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.650	2.680	2.630	2.640	2.447	813,500
2025-05-06	2.620	2.730	2.590	2.660	2.465	990,000
2025-05-02	2.570	2.670	2.570	2.630	2.437	1,246,500
2025-04-30	2.540	2.620	2.530	2.620	2.428	708,500
2025-04-29	2.530	2.590	2.520	2.570	2.382	933,500
2025-04-28	2.610	2.620	2.530	2.530	2.345	1,433,000
2025-04-25	2.600	2.630	2.570	2.570	2.382	875,500
2025-04-24	2.400	2.620	2.400	2.600	2.410	2,096,000
2025-04-23	2.420	2.510	2.410	2.470	2.289	1,213,500
2025-04-22	2.350	2.440	2.350	2.420	2.243	1,064,000
2025-04-17	2.350	2.410	2.330	2.390	2.215	1,606,650
2025-04-16	2.360	2.450	2.340	2.340	2.169	1,528,500
2025-04-15	2.510	2.510	2.410	2.420	2.243	1,622,500
2025-04-14	2.350	2.480	2.350	2.460	2.280	2,229,000
2025-04-11	2.420	2.430	2.340	2.360	2.187	1,701,500
2025-04-10	2.420	2.500	2.290	2.370	2.197	3,734,500
2025-04-09	2.280	2.410	2.240	2.390	2.215	1,684,000
2025-04-08	2.370	2.400	2.290	2.340	2.169	2,016,500
2025-04-07	2.650	2.650	2.210	2.330	2.159	4,260,500
2025-04-03	2.720	2.800	2.670	2.780	2.576	3,269,000
2025-04-02	2.620	2.760	2.570	2.720	2.521	2,752,500
2025-04-01	2.660	2.700	2.610	2.650	2.456	1,966,500
2025-03-31	2.640	2.700	2.570	2.660	2.465	1,723,000
2025-03-28	2.630	2.670	2.600	2.650	2.456	1,827,000
2025-03-27	2.680	2.720	2.630	2.650	2.456	1,592,000
2025-03-26	2.670	2.750	2.600	2.670	2.475	2,058,500
2025-03-25	2.650	2.670	2.620	2.660	2.465	765,500
2025-03-24	2.680	2.700	2.630	2.680	2.484	1,135,633
2025-03-21	2.720	2.720	2.640	2.670	2.475	443,500
2025-03-20	2.660	2.730	2.620	2.670	2.475	2,230,500
2025-03-19	2.660	2.740	2.640	2.670	2.475	1,457,500
2025-03-18	2.800	2.840	2.680	2.710	2.512	1,219,500
2025-03-17	2.670	2.850	2.600	2.700	2.502	2,776,000
2025-03-14	2.540	2.670	2.540	2.600	2.410	1,942,500
2025-03-13	2.640	2.640	2.540	2.540	2.354	1,360,500
2025-03-12	2.620	2.700	2.600	2.660	2.465	1,204,491
2025-03-11	2.610	2.680	2.500	2.620	2.428	1,651,000
2025-03-10	2.900	2.980	2.560	2.650	2.456	3,672,000
2025-03-07	2.960	3.030	2.880	2.980	2.762	2,689,595
2025-03-06	2.940	3.020	2.930	2.980	2.762	2,954,000
2025-03-05	2.960	2.960	2.910	2.960	2.743	1,863,500
2025-03-04	2.920	2.970	2.860	2.950	2.734	1,069,500
2025-03-03	2.890	2.940	2.870	2.920	2.706	1,687,500
2025-02-28	2.980	3.010	2.860	2.870	2.660	2,228,000
2025-02-27	2.960	3.000	2.900	2.990	2.771	1,668,500
2025-02-26	3.010	3.050	2.940	2.990	2.771	2,080,000
2025-02-25	3.040	3.040	2.960	3.000	2.780	1,235,500
2025-02-24	3.020	3.050	2.830	3.050	2.827	1,376,986
2025-02-21	3.180	3.180	3.010	3.020	2.799	4,370,000
2025-02-20	3.180	3.190	3.130	3.170	2.938	2,531,500
2025-02-19	3.240	3.240	3.170	3.200	2.966	1,284,500
2025-02-18	3.190	3.250	3.170	3.220	2.984	2,334,500
2025-02-17	3.180	3.240	3.180	3.210	2.975	2,108,000
2025-02-14	3.240	3.240	3.150	3.210	2.975	2,076,500
2025-02-13	3.240	3.260	3.150	3.190	2.956	1,886,500
2025-02-12	3.280	3.290	3.190	3.230	2.994	2,425,500
2025-02-11	3.350	3.350	3.250	3.300	3.058	1,439,000
2025-02-10	3.320	3.370	3.310	3.340	3.095	858,000
2025-02-07	3.360	3.440	3.320	3.340	3.095	1,032,500
2025-02-06	3.320	3.470	3.320	3.360	3.114	461,500

← NewerPage 7 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.