Zhongyu Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.750 | 4.760 | 4.670 | 4.740 | 4.662 | 942,355 |
| 2024-05-10 | 4.760 | 4.790 | 4.680 | 4.700 | 4.623 | 783,000 |
| 2024-05-09 | 4.750 | 4.780 | 4.710 | 4.720 | 4.643 | 820,078 |
| 2024-05-08 | 4.830 | 4.830 | 4.680 | 4.710 | 4.633 | 614,000 |
| 2024-05-07 | 4.860 | 4.870 | 4.720 | 4.810 | 4.731 | 858,000 |
| 2024-05-06 | 4.900 | 4.900 | 4.840 | 4.860 | 4.780 | 187,000 |
| 2024-05-03 | 4.900 | 4.910 | 4.830 | 4.880 | 4.800 | 661,400 |
| 2024-05-02 | 4.890 | 4.900 | 4.850 | 4.880 | 4.800 | 711,000 |
| 2024-04-30 | 4.950 | 4.980 | 4.840 | 4.890 | 4.810 | 2,716,000 |
| 2024-04-29 | 4.970 | 4.970 | 4.860 | 4.960 | 4.879 | 2,053,000 |
| 2024-04-26 | 4.930 | 4.980 | 4.820 | 4.930 | 4.849 | 2,406,000 |
| 2024-04-25 | 4.980 | 5.010 | 4.910 | 4.920 | 4.839 | 1,771,000 |
| 2024-04-24 | 5.000 | 5.020 | 4.860 | 4.990 | 4.908 | 2,938,000 |
| 2024-04-23 | 4.930 | 4.980 | 4.860 | 4.970 | 4.888 | 5,171,940 |
| 2024-04-22 | 4.890 | 4.890 | 4.810 | 4.890 | 4.810 | 1,679,000 |
| 2024-04-19 | 4.920 | 4.980 | 4.810 | 4.880 | 4.800 | 795,000 |
| 2024-04-18 | 4.910 | 4.990 | 4.780 | 4.890 | 4.810 | 932,000 |
| 2024-04-17 | 4.860 | 4.900 | 4.760 | 4.890 | 4.810 | 859,000 |
| 2024-04-16 | 4.950 | 4.970 | 4.820 | 4.820 | 4.741 | 649,000 |
| 2024-04-15 | 4.920 | 4.970 | 4.870 | 4.900 | 4.820 | 826,000 |
| 2024-04-12 | 5.000 | 5.000 | 4.880 | 4.950 | 4.869 | 810,000 |
| 2024-04-11 | 4.980 | 4.980 | 4.930 | 4.950 | 4.869 | 454,047 |
| 2024-04-10 | 4.970 | 4.990 | 4.920 | 4.960 | 4.879 | 610,000 |
| 2024-04-09 | 4.990 | 4.990 | 4.930 | 4.950 | 4.869 | 568,000 |
| 2024-04-08 | 5.070 | 5.070 | 4.960 | 4.970 | 4.888 | 585,000 |
| 2024-04-05 | 4.960 | 5.010 | 4.960 | 5.000 | 4.918 | 643,000 |
| 2024-04-03 | 4.990 | 5.010 | 4.960 | 5.000 | 4.918 | 679,000 |
| 2024-04-02 | 5.020 | 5.120 | 4.960 | 4.990 | 4.908 | 684,000 |
| 2024-03-28 | 5.000 | 5.020 | 4.960 | 4.990 | 4.908 | 665,000 |
| 2024-03-27 | 4.990 | 5.000 | 4.940 | 4.990 | 4.908 | 835,000 |
| 2024-03-26 | 4.980 | 5.000 | 4.930 | 4.980 | 4.898 | 795,000 |
| 2024-03-25 | 4.950 | 4.980 | 4.910 | 4.970 | 4.888 | 820,000 |
| 2024-03-22 | 5.000 | 5.000 | 4.930 | 4.960 | 4.879 | 571,000 |
| 2024-03-21 | 5.000 | 5.040 | 4.970 | 5.010 | 4.928 | 613,000 |
| 2024-03-20 | 4.970 | 5.010 | 4.940 | 5.000 | 4.918 | 579,000 |
| 2024-03-19 | 4.990 | 5.010 | 4.960 | 5.010 | 4.928 | 803,000 |
| 2024-03-18 | 5.290 | 5.290 | 4.950 | 4.980 | 4.898 | 687,000 |
| 2024-03-15 | 4.960 | 5.090 | 4.950 | 4.990 | 4.908 | 965,000 |
| 2024-03-14 | 5.020 | 5.060 | 4.960 | 4.970 | 4.888 | 654,000 |
| 2024-03-13 | 4.980 | 5.060 | 4.940 | 4.980 | 4.898 | 850,000 |
| 2024-03-12 | 5.000 | 5.060 | 4.910 | 4.960 | 4.879 | 916,000 |
| 2024-03-11 | 5.020 | 5.080 | 4.940 | 5.000 | 4.918 | 828,000 |
| 2024-03-08 | 5.080 | 5.100 | 5.020 | 5.020 | 4.938 | 709,000 |
| 2024-03-07 | 5.080 | 5.100 | 5.040 | 5.090 | 5.006 | 1,592,000 |
| 2024-03-06 | 5.080 | 5.100 | 5.030 | 5.090 | 5.006 | 894,000 |
| 2024-03-05 | 5.090 | 5.110 | 5.020 | 5.080 | 4.997 | 660,000 |
| 2024-03-04 | 5.160 | 5.210 | 5.050 | 5.100 | 5.016 | 891,000 |
| 2024-03-01 | 4.950 | 5.250 | 4.940 | 5.080 | 4.997 | 3,384,000 |
| 2024-02-29 | 5.190 | 5.240 | 4.950 | 4.950 | 4.869 | 7,667,000 |
| 2024-02-28 | 5.250 | 5.270 | 5.160 | 5.200 | 5.115 | 825,000 |
| 2024-02-27 | 5.250 | 5.270 | 5.210 | 5.250 | 5.164 | 878,000 |
| 2024-02-26 | 5.240 | 5.340 | 5.200 | 5.230 | 5.144 | 918,000 |
| 2024-02-23 | 5.390 | 5.400 | 5.240 | 5.240 | 5.154 | 681,000 |
| 2024-02-22 | 5.380 | 5.410 | 5.310 | 5.360 | 5.272 | 920,000 |
| 2024-02-21 | 5.360 | 5.400 | 5.300 | 5.360 | 5.272 | 1,143,600 |
| 2024-02-20 | 5.680 | 5.740 | 5.330 | 5.330 | 5.243 | 1,477,000 |
| 2024-02-19 | 5.740 | 5.850 | 5.380 | 5.690 | 5.597 | 6,331,000 |
| 2024-02-16 | 5.430 | 5.800 | 5.340 | 5.740 | 5.646 | 2,214,000 |
| 2024-02-15 | 5.450 | 5.480 | 5.060 | 5.400 | 5.311 | 1,815,000 |
| 2024-02-14 | 5.160 | 5.460 | 5.070 | 5.430 | 5.341 | 2,160,000 |
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.