China Tian Lun Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.500 | 3.500 | 3.320 | 3.390 | 3.142 | 470,000 |
| 2025-02-04 | 3.510 | 3.630 | 3.440 | 3.470 | 3.216 | 444,000 |
| 2025-02-03 | 3.460 | 3.550 | 3.440 | 3.510 | 3.253 | 49,000 |
| 2025-01-28 | 3.530 | 3.610 | 3.510 | 3.510 | 3.253 | 266,500 |
| 2025-01-27 | 3.420 | 3.500 | 3.310 | 3.480 | 3.225 | 1,610,000 |
| 2025-01-24 | 3.320 | 3.350 | 3.280 | 3.350 | 3.105 | 788,000 |
| 2025-01-23 | 3.290 | 3.320 | 3.250 | 3.320 | 3.077 | 631,000 |
| 2025-01-22 | 3.250 | 3.340 | 3.210 | 3.280 | 3.040 | 377,000 |
| 2025-01-21 | 3.330 | 3.360 | 3.250 | 3.290 | 3.049 | 1,380,000 |
| 2025-01-20 | 3.420 | 3.420 | 3.340 | 3.340 | 3.095 | 990,000 |
| 2025-01-17 | 3.490 | 3.520 | 3.390 | 3.440 | 3.188 | 1,370,500 |
| 2025-01-16 | 3.470 | 3.580 | 3.470 | 3.510 | 3.253 | 1,655,000 |
| 2025-01-15 | 3.480 | 3.520 | 3.420 | 3.510 | 3.253 | 852,000 |
| 2025-01-14 | 3.470 | 3.540 | 3.420 | 3.500 | 3.244 | 962,500 |
| 2025-01-13 | 3.500 | 3.540 | 3.210 | 3.480 | 3.225 | 3,489,000 |
| 2025-01-10 | 3.570 | 3.630 | 3.520 | 3.540 | 3.281 | 2,974,000 |
| 2025-01-09 | 3.580 | 3.600 | 3.510 | 3.600 | 3.336 | 1,025,500 |
| 2025-01-08 | 3.640 | 3.640 | 3.490 | 3.550 | 3.290 | 928,500 |
| 2025-01-07 | 3.560 | 3.650 | 3.470 | 3.570 | 3.309 | 2,986,000 |
| 2025-01-06 | 3.690 | 3.690 | 3.470 | 3.560 | 3.299 | 1,155,000 |
| 2025-01-03 | 3.410 | 3.860 | 3.410 | 3.550 | 3.290 | 4,295,000 |
| 2025-01-02 | 3.890 | 3.890 | 3.430 | 3.470 | 3.216 | 3,283,500 |
| 2024-12-31 | 3.760 | 4.200 | 3.630 | 3.780 | 3.503 | 7,322,500 |
| 2024-12-30 | 3.760 | 3.760 | 3.620 | 3.630 | 3.364 | 834,500 |
| 2024-12-27 | 3.620 | 3.690 | 3.570 | 3.670 | 3.401 | 1,615,087 |
| 2024-12-24 | 3.660 | 3.690 | 3.610 | 3.670 | 3.401 | 1,055,500 |
| 2024-12-23 | 3.600 | 3.660 | 3.540 | 3.640 | 3.374 | 1,870,000 |
| 2024-12-20 | 3.570 | 3.680 | 3.570 | 3.610 | 3.346 | 1,827,033 |
| 2024-12-19 | 3.540 | 3.640 | 3.500 | 3.620 | 3.355 | 1,341,000 |
| 2024-12-18 | 3.520 | 3.550 | 3.460 | 3.540 | 3.281 | 1,190,000 |
| 2024-12-17 | 3.520 | 3.520 | 3.450 | 3.480 | 3.225 | 1,348,500 |
| 2024-12-16 | 3.470 | 3.520 | 3.420 | 3.490 | 3.234 | 1,333,000 |
| 2024-12-13 | 3.510 | 3.520 | 3.420 | 3.470 | 3.216 | 1,338,000 |
| 2024-12-12 | 3.460 | 3.530 | 3.440 | 3.500 | 3.244 | 1,783,500 |
| 2024-12-11 | 3.410 | 3.480 | 3.410 | 3.480 | 3.225 | 1,257,000 |
| 2024-12-10 | 3.430 | 3.500 | 3.390 | 3.410 | 3.160 | 1,714,654 |
| 2024-12-09 | 3.420 | 3.470 | 3.320 | 3.420 | 3.170 | 1,702,500 |
| 2024-12-06 | 3.450 | 3.540 | 3.420 | 3.480 | 3.225 | 1,883,500 |
| 2024-12-05 | 3.440 | 3.470 | 3.400 | 3.450 | 3.197 | 1,269,500 |
| 2024-12-04 | 3.410 | 3.470 | 3.350 | 3.440 | 3.188 | 1,531,000 |
| 2024-12-03 | 3.330 | 3.420 | 3.280 | 3.420 | 3.170 | 1,998,000 |
| 2024-12-02 | 3.240 | 3.330 | 3.200 | 3.330 | 3.086 | 1,834,000 |
| 2024-11-29 | 3.240 | 3.240 | 3.190 | 3.200 | 2.966 | 2,005,500 |
| 2024-11-28 | 3.270 | 3.270 | 3.190 | 3.250 | 3.012 | 1,707,500 |
| 2024-11-27 | 3.240 | 3.270 | 3.180 | 3.250 | 3.012 | 1,555,500 |
| 2024-11-26 | 3.190 | 3.260 | 3.170 | 3.260 | 3.021 | 1,136,000 |
| 2024-11-25 | 3.260 | 3.260 | 3.100 | 3.190 | 2.956 | 1,867,500 |
| 2024-11-22 | 3.270 | 3.280 | 3.180 | 3.280 | 3.040 | 1,810,000 |
| 2024-11-21 | 3.270 | 3.290 | 3.230 | 3.290 | 3.049 | 1,220,500 |
| 2024-11-20 | 3.390 | 3.390 | 3.260 | 3.280 | 3.040 | 1,534,000 |
| 2024-11-19 | 3.280 | 3.320 | 3.280 | 3.300 | 3.058 | 813,500 |
| 2024-11-18 | 3.330 | 3.340 | 3.290 | 3.320 | 3.077 | 1,063,500 |
| 2024-11-15 | 3.330 | 3.330 | 3.280 | 3.320 | 3.077 | 1,157,000 |
| 2024-11-14 | 3.320 | 3.360 | 3.280 | 3.330 | 3.086 | 1,683,000 |
| 2024-11-13 | 3.330 | 3.380 | 3.270 | 3.350 | 3.105 | 1,218,500 |
| 2024-11-12 | 3.410 | 3.430 | 3.330 | 3.340 | 3.095 | 1,870,500 |
| 2024-11-11 | 3.410 | 3.420 | 3.340 | 3.400 | 3.151 | 1,709,000 |
| 2024-11-08 | 3.440 | 3.460 | 3.380 | 3.410 | 3.160 | 1,315,500 |
| 2024-11-07 | 3.480 | 3.480 | 3.330 | 3.400 | 3.151 | 1,529,000 |
| 2024-11-06 | 3.380 | 3.430 | 3.370 | 3.390 | 3.142 | 1,011,500 |
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.