Zhongyu Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.690 | 4.690 | 4.660 | 4.680 | 4.603 | 710,000 |
| 2024-08-07 | 4.650 | 4.680 | 4.650 | 4.680 | 4.603 | 650,000 |
| 2024-08-06 | 4.690 | 4.690 | 4.650 | 4.680 | 4.603 | 431,000 |
| 2024-08-05 | 4.670 | 4.700 | 4.650 | 4.700 | 4.623 | 1,557,000 |
| 2024-08-02 | 4.630 | 4.680 | 4.600 | 4.680 | 4.603 | 1,448,000 |
| 2024-08-01 | 4.640 | 4.650 | 4.560 | 4.630 | 4.554 | 737,000 |
| 2024-07-31 | 4.690 | 4.690 | 4.600 | 4.600 | 4.524 | 383,000 |
| 2024-07-30 | 4.660 | 4.720 | 4.650 | 4.720 | 4.643 | 1,100,000 |
| 2024-07-29 | 4.740 | 4.740 | 4.680 | 4.700 | 4.623 | 623,000 |
| 2024-07-26 | 4.720 | 4.720 | 4.650 | 4.700 | 4.623 | 458,000 |
| 2024-07-25 | 4.700 | 4.720 | 4.640 | 4.700 | 4.623 | 568,000 |
| 2024-07-24 | 4.780 | 4.780 | 4.680 | 4.720 | 4.643 | 748,000 |
| 2024-07-23 | 4.750 | 4.790 | 4.720 | 4.760 | 4.682 | 413,000 |
| 2024-07-22 | 4.760 | 4.760 | 4.710 | 4.750 | 4.672 | 412,000 |
| 2024-07-19 | 4.770 | 4.770 | 4.720 | 4.740 | 4.662 | 645,000 |
| 2024-07-18 | 4.750 | 4.760 | 4.720 | 4.740 | 4.662 | 599,000 |
| 2024-07-17 | 4.770 | 4.770 | 4.710 | 4.740 | 4.662 | 567,000 |
| 2024-07-16 | 4.780 | 4.780 | 4.740 | 4.750 | 4.672 | 765,000 |
| 2024-07-15 | 4.790 | 4.790 | 4.720 | 4.780 | 4.702 | 570,000 |
| 2024-07-12 | 4.790 | 4.790 | 4.760 | 4.790 | 4.711 | 588,000 |
| 2024-07-11 | 4.780 | 4.790 | 4.760 | 4.790 | 4.711 | 623,000 |
| 2024-07-10 | 4.790 | 4.800 | 4.760 | 4.790 | 4.711 | 545,000 |
| 2024-07-09 | 4.780 | 4.810 | 4.780 | 4.800 | 4.721 | 793,000 |
| 2024-07-08 | 4.800 | 4.810 | 4.780 | 4.800 | 4.721 | 893,000 |
| 2024-07-05 | 4.790 | 4.790 | 4.750 | 4.780 | 4.702 | 577,000 |
| 2024-07-04 | 4.790 | 4.790 | 4.750 | 4.790 | 4.711 | 598,000 |
| 2024-07-03 | 4.730 | 4.780 | 4.710 | 4.780 | 4.702 | 924,000 |
| 2024-07-02 | 4.760 | 4.800 | 4.680 | 4.690 | 4.613 | 727,000 |
| 2024-06-28 | 4.740 | 4.760 | 4.710 | 4.740 | 4.662 | 717,000 |
| 2024-06-27 | 4.750 | 4.750 | 4.700 | 4.720 | 4.643 | 532,000 |
| 2024-06-26 | 4.750 | 4.790 | 4.720 | 4.730 | 4.652 | 335,000 |
| 2024-06-25 | 4.760 | 4.790 | 4.720 | 4.740 | 4.662 | 453,000 |
| 2024-06-24 | 4.770 | 4.770 | 4.730 | 4.750 | 4.672 | 363,000 |
| 2024-06-21 | 4.770 | 4.790 | 4.740 | 4.750 | 4.672 | 770,000 |
| 2024-06-20 | 4.770 | 4.790 | 4.730 | 4.770 | 4.692 | 716,000 |
| 2024-06-19 | 4.750 | 4.750 | 4.720 | 4.750 | 4.672 | 485,000 |
| 2024-06-18 | 4.770 | 4.770 | 4.720 | 4.750 | 4.672 | 612,000 |
| 2024-06-17 | 4.750 | 4.750 | 4.700 | 4.740 | 4.662 | 664,000 |
| 2024-06-14 | 4.830 | 4.830 | 4.760 | 4.770 | 4.692 | 551,000 |
| 2024-06-13 | 4.810 | 4.850 | 4.790 | 4.830 | 4.751 | 652,000 |
| 2024-06-12 | 4.820 | 4.830 | 4.780 | 4.790 | 4.711 | 813,000 |
| 2024-06-11 | 4.820 | 4.820 | 4.740 | 4.810 | 4.731 | 638,000 |
| 2024-06-07 | 4.790 | 4.830 | 4.770 | 4.800 | 4.721 | 620,000 |
| 2024-06-06 | 4.740 | 4.820 | 4.730 | 4.770 | 4.692 | 724,000 |
| 2024-06-05 | 4.780 | 4.820 | 4.700 | 4.740 | 4.662 | 483,000 |
| 2024-06-04 | 4.800 | 4.850 | 4.720 | 4.780 | 4.702 | 577,000 |
| 2024-06-03 | 4.850 | 4.960 | 4.780 | 4.800 | 4.721 | 608,000 |
| 2024-05-31 | 4.730 | 5.050 | 4.720 | 5.050 | 4.967 | 2,940,000 |
| 2024-05-30 | 4.740 | 4.780 | 4.700 | 4.740 | 4.662 | 623,000 |
| 2024-05-29 | 4.800 | 4.820 | 4.730 | 4.740 | 4.662 | 366,100 |
| 2024-05-28 | 4.740 | 4.800 | 4.740 | 4.760 | 4.682 | 557,000 |
| 2024-05-27 | 4.740 | 4.750 | 4.690 | 4.740 | 4.662 | 729,000 |
| 2024-05-24 | 4.830 | 4.830 | 4.700 | 4.750 | 4.672 | 716,000 |
| 2024-05-23 | 4.780 | 4.790 | 4.730 | 4.760 | 4.682 | 528,000 |
| 2024-05-22 | 4.730 | 4.760 | 4.690 | 4.740 | 4.662 | 1,095,000 |
| 2024-05-21 | 4.760 | 4.800 | 4.700 | 4.730 | 4.652 | 657,006 |
| 2024-05-20 | 4.820 | 4.820 | 4.730 | 4.760 | 4.682 | 587,000 |
| 2024-05-17 | 4.840 | 4.850 | 4.720 | 4.780 | 4.702 | 607,000 |
| 2024-05-16 | 4.700 | 4.760 | 4.600 | 4.760 | 4.682 | 1,915,000 |
| 2024-05-14 | 4.760 | 4.770 | 4.720 | 4.740 | 4.662 | 590,000 |
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.