Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.790	2.790	2.670	2.685	2.685	1,165,000
2026-10-16	2.700	2.710	2.650	2.670	2.670	1,270,000
2026-10-15	2.675	2.675	2.635	2.675	2.675	544,000
2026-10-14	2.650	2.675	2.625	2.675	2.675	954,000
2026-10-13	2.645	2.665	2.615	2.655	2.655	589,000
2026-10-12	2.570	2.650	2.570	2.635	2.635	637,000
2026-10-09	2.800	2.800	2.615	2.615	2.615	464,000
2026-10-08	2.660	2.690	2.635	2.675	2.675	928,908
2026-10-07	2.660	2.665	2.625	2.645	2.645	303,390
2026-10-06	2.660	2.680	2.620	2.620	2.620	162,000
2026-10-05	2.700	2.700	2.620	2.645	2.645	320,000
2026-10-02	2.700	2.700	2.620	2.650	2.650	834,000
2026-09-30	2.670	2.690	2.635	2.660	2.660	1,293,000
2026-09-29	2.630	2.660	2.595	2.645	2.645	1,612,000
2026-09-28	2.580	2.685	2.580	2.615	2.615	1,203,000
2026-09-25	2.750	2.795	2.690	2.690	2.690	1,125,000
2026-09-24	2.670	2.670	2.660	2.670	2.670	402,000
2026-09-23	2.730	2.730	2.630	2.680	2.680	1,426,000
2026-09-22	2.680	2.680	2.620	2.665	2.665	1,353,000
2026-09-21	2.650	2.680	2.570	2.660	2.660	2,046,000
2026-09-18	2.640	2.660	2.570	2.625	2.625	3,624,000
2026-09-17	2.640	2.720	2.570	2.620	2.620	1,874,000
2026-09-16	2.840	2.840	2.685	2.695	2.695	1,417,000
2026-09-15	2.640	2.750	2.640	2.740	2.740	1,769,000
2026-09-14	2.780	2.780	2.625	2.665	2.665	2,787,000
2026-09-11	2.805	2.820	2.745	2.780	2.780	1,358,000
2026-09-10	2.800	2.845	2.760	2.800	2.800	2,372,000
2026-09-09	2.780	2.815	2.770	2.795	2.795	1,720,000
2026-09-08	2.700	2.780	2.700	2.775	2.775	5,146,000
2026-09-07	2.705	2.725	2.625	2.700	2.700	2,165,000
2026-09-04	2.675	2.750	2.655	2.670	2.670	2,381,000
2026-09-03	2.615	2.700	2.615	2.670	2.670	2,061,000
2026-09-02	2.610	2.645	2.595	2.610	2.610	1,293,000
2026-09-01	2.605	2.615	2.575	2.600	2.600	1,094,000
2026-08-31	2.675	2.675	2.525	2.600	2.600	2,827,000
2026-08-28	2.485	2.580	2.475	2.550	2.550	2,210,000
2026-08-27	2.485	2.485	2.455	2.485	2.485	316,000
2026-08-26	2.485	2.510	2.470	2.480	2.480	568,000
2026-08-25	2.490	2.500	2.460	2.475	2.475	572,000
2026-08-24	2.485	2.485	2.465	2.465	2.465	330,000
2026-08-21	2.550	2.560	2.505	2.520	2.520	1,186,000
2026-08-20	2.510	2.560	2.455	2.540	2.540	2,013,000
2026-08-19	2.520	2.545	2.475	2.510	2.510	1,270,000
2026-08-18	2.465	2.525	2.455	2.505	2.505	2,184,000
2026-08-17	2.455	2.500	2.445	2.470	2.470	1,109,000
2026-08-14	2.435	2.470	2.435	2.455	2.455	990,000
2026-08-13	2.440	2.470	2.395	2.440	2.440	1,813,666
2026-08-12	2.445	2.490	2.440	2.450	2.450	914,503
2026-08-11	2.450	2.495	2.450	2.470	2.470	616,092
2026-08-10	2.460	2.490	2.440	2.480	2.480	1,363,129
2026-08-07	2.480	2.515	2.445	2.480	2.480	1,593,090
2026-08-06	2.515	2.540	2.475	2.500	2.500	1,513,797
2026-08-05	2.560	2.600	2.450	2.515	2.515	5,065,272
2026-08-04	2.545	2.585	2.485	2.565	2.565	3,162,400
2026-08-03	2.470	2.490	2.460	2.485	2.485	713,674
2026-07-31	2.530	2.550	2.450	2.450	2.450	4,149,000
2026-07-30	2.550	2.570	2.530	2.530	2.530	400,000
2026-07-29	2.540	2.550	2.490	2.550	2.550	2,477,000
2026-07-28	2.540	2.540	2.500	2.520	2.520	885,000
2026-07-27	2.510	2.560	2.500	2.530	2.530	486,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0300 HKD
2025-06-09	0.0200 HKD
2022-10-17	0.0300 HKD
2022-06-07	0.0800 HKD
2021-10-15	0.0300 HKD
2021-07-09	0.0700 HKD
2020-10-15	0.0200 HKD
2020-07-10	0.0500 HKD
2019-10-15	0.0200 HKD
2019-07-10	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.