China Tian Lun Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.380 | 3.430 | 3.370 | 3.390 | 3.142 | 1,011,500 |
| 2024-11-05 | 3.410 | 3.480 | 3.390 | 3.430 | 3.179 | 2,136,000 |
| 2024-11-04 | 3.440 | 3.460 | 3.380 | 3.410 | 3.160 | 1,148,000 |
| 2024-11-01 | 3.430 | 3.460 | 3.400 | 3.410 | 3.160 | 1,611,000 |
| 2024-10-31 | 3.410 | 3.490 | 3.390 | 3.390 | 3.142 | 1,657,500 |
| 2024-10-30 | 3.400 | 3.450 | 3.320 | 3.450 | 3.197 | 2,480,000 |
| 2024-10-29 | 3.500 | 3.520 | 3.400 | 3.440 | 3.188 | 1,454,000 |
| 2024-10-28 | 3.480 | 3.500 | 3.420 | 3.490 | 3.234 | 1,909,500 |
| 2024-10-25 | 3.460 | 3.520 | 3.390 | 3.460 | 3.207 | 1,467,000 |
| 2024-10-24 | 3.470 | 3.470 | 3.380 | 3.420 | 3.170 | 840,135 |
| 2024-10-23 | 3.420 | 3.520 | 3.420 | 3.470 | 3.167 | 1,146,500 |
| 2024-10-22 | 3.480 | 3.510 | 3.400 | 3.440 | 3.140 | 1,216,500 |
| 2024-10-21 | 3.550 | 3.580 | 3.380 | 3.390 | 3.094 | 1,800,500 |
| 2024-10-18 | 3.400 | 3.520 | 3.360 | 3.500 | 3.195 | 1,329,500 |
| 2024-10-17 | 3.420 | 3.500 | 3.380 | 3.380 | 3.085 | 1,509,783 |
| 2024-10-16 | 3.420 | 3.500 | 3.380 | 3.500 | 3.195 | 4,052,675 |
| 2024-10-15 | 3.430 | 3.460 | 3.300 | 3.390 | 3.094 | 1,715,000 |
| 2024-10-14 | 3.510 | 3.510 | 3.370 | 3.430 | 3.131 | 1,479,000 |
| 2024-10-10 | 3.470 | 3.600 | 3.440 | 3.500 | 3.195 | 2,582,000 |
| 2024-10-09 | 4.050 | 4.050 | 3.390 | 3.440 | 3.140 | 3,495,500 |
| 2024-10-08 | 4.110 | 4.160 | 3.660 | 3.740 | 3.414 | 3,267,500 |
| 2024-10-07 | 3.860 | 4.150 | 3.850 | 4.150 | 3.788 | 3,076,006 |
| 2024-10-04 | 3.710 | 3.860 | 3.680 | 3.860 | 3.523 | 1,517,000 |
| 2024-10-03 | 3.800 | 3.800 | 3.670 | 3.760 | 3.432 | 1,736,500 |
| 2024-10-02 | 3.770 | 3.840 | 3.640 | 3.770 | 3.441 | 1,677,494 |
| 2024-09-30 | 3.910 | 3.910 | 3.700 | 3.730 | 3.405 | 3,905,500 |
| 2024-09-27 | 3.550 | 3.770 | 3.540 | 3.700 | 3.377 | 1,942,000 |
| 2024-09-26 | 3.440 | 3.550 | 3.380 | 3.540 | 3.231 | 1,984,000 |
| 2024-09-25 | 3.390 | 3.450 | 3.340 | 3.440 | 3.140 | 1,349,500 |
| 2024-09-24 | 3.250 | 3.390 | 3.200 | 3.360 | 3.067 | 1,452,000 |
| 2024-09-23 | 3.230 | 3.250 | 3.190 | 3.240 | 2.958 | 865,500 |
| 2024-09-20 | 3.220 | 3.250 | 3.190 | 3.230 | 2.948 | 1,191,265 |
| 2024-09-19 | 3.210 | 3.220 | 3.160 | 3.200 | 2.921 | 733,000 |
| 2024-09-17 | 3.250 | 3.250 | 3.160 | 3.230 | 2.948 | 739,500 |
| 2024-09-16 | 3.260 | 3.260 | 3.150 | 3.210 | 2.930 | 755,000 |
| 2024-09-13 | 3.280 | 3.280 | 3.180 | 3.180 | 2.903 | 1,016,500 |
| 2024-09-12 | 3.330 | 3.330 | 3.240 | 3.260 | 2.976 | 1,410,500 |
| 2024-09-11 | 3.290 | 3.340 | 3.240 | 3.320 | 3.031 | 1,191,000 |
| 2024-09-10 | 3.360 | 3.360 | 3.220 | 3.360 | 3.067 | 1,658,500 |
| 2024-09-09 | 3.350 | 3.370 | 3.230 | 3.360 | 3.067 | 1,913,500 |
| 2024-09-05 | 3.350 | 3.400 | 3.330 | 3.400 | 3.104 | 938,500 |
| 2024-09-04 | 3.400 | 3.400 | 3.300 | 3.400 | 3.104 | 941,000 |
| 2024-09-03 | 3.360 | 3.410 | 3.320 | 3.400 | 3.104 | 900,000 |
| 2024-09-02 | 3.340 | 3.410 | 3.290 | 3.400 | 3.104 | 1,494,500 |
| 2024-08-30 | 3.420 | 3.550 | 3.410 | 3.460 | 3.158 | 1,069,000 |
| 2024-08-29 | 3.430 | 3.500 | 3.380 | 3.500 | 3.195 | 805,500 |
| 2024-08-28 | 3.490 | 3.490 | 3.400 | 3.450 | 3.149 | 856,000 |
| 2024-08-27 | 3.440 | 3.500 | 3.400 | 3.490 | 3.186 | 892,828 |
| 2024-08-26 | 3.420 | 3.450 | 3.370 | 3.450 | 3.149 | 943,000 |
| 2024-08-23 | 3.360 | 3.460 | 3.350 | 3.450 | 3.149 | 857,000 |
| 2024-08-22 | 3.390 | 3.400 | 3.320 | 3.400 | 3.104 | 827,000 |
| 2024-08-21 | 3.360 | 3.430 | 3.350 | 3.410 | 3.113 | 748,489 |
| 2024-08-20 | 3.470 | 3.470 | 3.330 | 3.390 | 3.094 | 1,057,500 |
| 2024-08-19 | 3.430 | 3.500 | 3.420 | 3.480 | 3.177 | 1,251,000 |
| 2024-08-16 | 3.400 | 3.430 | 3.370 | 3.410 | 3.113 | 1,096,500 |
| 2024-08-15 | 3.450 | 3.450 | 3.360 | 3.400 | 3.104 | 1,060,000 |
| 2024-08-14 | 3.370 | 3.460 | 3.350 | 3.440 | 3.140 | 785,500 |
| 2024-08-13 | 3.410 | 3.430 | 3.320 | 3.420 | 3.122 | 1,000,500 |
| 2024-08-12 | 3.410 | 3.420 | 3.360 | 3.400 | 3.104 | 797,500 |
| 2024-08-09 | 3.420 | 3.460 | 3.400 | 3.440 | 3.140 | 948,000 |
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.