Zhongyu Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.090 | 5.100 | 5.030 | 5.090 | 5.006 | 575,000 |
| 2024-02-08 | 5.090 | 5.100 | 5.010 | 5.080 | 4.997 | 729,000 |
| 2024-02-07 | 5.190 | 5.280 | 5.070 | 5.090 | 5.006 | 835,000 |
| 2024-02-06 | 5.170 | 5.230 | 5.150 | 5.180 | 5.095 | 1,460,000 |
| 2024-02-05 | 5.340 | 5.340 | 5.200 | 5.220 | 5.134 | 1,471,000 |
| 2024-02-02 | 5.250 | 5.280 | 5.230 | 5.260 | 5.174 | 656,000 |
| 2024-02-01 | 5.230 | 5.300 | 5.190 | 5.250 | 5.164 | 815,000 |
| 2024-01-31 | 5.420 | 5.450 | 5.230 | 5.240 | 5.154 | 825,000 |
| 2024-01-30 | 5.320 | 5.350 | 5.230 | 5.340 | 5.252 | 1,456,900 |
| 2024-01-29 | 5.160 | 5.270 | 5.100 | 5.270 | 5.183 | 1,295,000 |
| 2024-01-26 | 5.280 | 5.360 | 5.160 | 5.160 | 5.075 | 1,291,000 |
| 2024-01-25 | 5.240 | 5.300 | 5.110 | 5.270 | 5.183 | 1,496,000 |
| 2024-01-24 | 5.230 | 5.530 | 5.070 | 5.220 | 5.134 | 2,125,000 |
| 2024-01-23 | 5.320 | 5.320 | 5.110 | 5.150 | 5.065 | 1,253,393 |
| 2024-01-22 | 5.470 | 5.470 | 5.160 | 5.190 | 5.105 | 1,090,000 |
| 2024-01-19 | 5.340 | 5.360 | 5.040 | 5.280 | 5.193 | 1,859,000 |
| 2024-01-18 | 5.270 | 5.270 | 5.130 | 5.180 | 5.095 | 813,000 |
| 2024-01-17 | 5.400 | 5.500 | 5.210 | 5.230 | 5.144 | 2,035,000 |
| 2024-01-16 | 5.400 | 5.440 | 5.350 | 5.400 | 5.311 | 737,000 |
| 2024-01-15 | 5.450 | 5.560 | 5.360 | 5.400 | 5.311 | 691,000 |
| 2024-01-12 | 5.550 | 5.550 | 5.400 | 5.460 | 5.370 | 821,000 |
| 2024-01-11 | 5.500 | 5.510 | 5.360 | 5.470 | 5.380 | 882,000 |
| 2024-01-10 | 5.480 | 5.480 | 5.370 | 5.440 | 5.351 | 911,000 |
| 2024-01-09 | 5.490 | 5.490 | 5.300 | 5.430 | 5.341 | 848,000 |
| 2024-01-08 | 5.640 | 5.670 | 5.350 | 5.390 | 5.302 | 945,000 |
| 2024-01-05 | 5.620 | 5.670 | 5.590 | 5.640 | 5.547 | 1,537,000 |
| 2024-01-04 | 5.630 | 5.660 | 5.590 | 5.620 | 5.528 | 874,000 |
| 2024-01-03 | 5.550 | 5.660 | 5.550 | 5.650 | 5.557 | 975,000 |
| 2024-01-02 | 5.800 | 5.800 | 5.640 | 5.700 | 5.606 | 974,000 |
| 2023-12-29 | 5.650 | 5.730 | 5.600 | 5.730 | 5.636 | 3,755,000 |
| 2023-12-28 | 5.650 | 5.700 | 5.610 | 5.650 | 5.557 | 2,831,000 |
| 2023-12-27 | 5.540 | 5.670 | 5.540 | 5.640 | 5.547 | 3,357,000 |
| 2023-12-22 | 5.480 | 5.540 | 5.480 | 5.520 | 5.429 | 1,318,386 |
| 2023-12-21 | 5.550 | 5.560 | 5.480 | 5.500 | 5.410 | 1,341,000 |
| 2023-12-20 | 5.500 | 5.550 | 5.480 | 5.550 | 5.459 | 1,740,000 |
| 2023-12-19 | 5.510 | 5.560 | 5.450 | 5.500 | 5.410 | 1,363,000 |
| 2023-12-18 | 5.470 | 5.550 | 5.390 | 5.510 | 5.420 | 1,515,000 |
| 2023-12-15 | 5.710 | 5.710 | 5.300 | 5.470 | 5.380 | 3,481,000 |
| 2023-12-14 | 5.880 | 5.910 | 5.550 | 5.680 | 5.587 | 4,058,000 |
| 2023-12-13 | 5.750 | 5.820 | 5.730 | 5.810 | 5.715 | 1,140,000 |
| 2023-12-12 | 5.550 | 5.760 | 5.470 | 5.730 | 5.636 | 2,931,031 |
| 2023-12-11 | 5.330 | 5.480 | 5.330 | 5.470 | 5.380 | 1,798,000 |
| 2023-12-08 | 5.400 | 5.510 | 5.300 | 5.370 | 5.282 | 1,924,000 |
| 2023-12-07 | 5.380 | 5.430 | 5.300 | 5.410 | 5.321 | 1,217,000 |
| 2023-12-06 | 5.300 | 5.410 | 5.290 | 5.390 | 5.302 | 1,645,999 |
| 2023-12-05 | 5.300 | 5.330 | 5.260 | 5.310 | 5.223 | 938,000 |
| 2023-12-04 | 5.350 | 5.410 | 5.270 | 5.300 | 5.213 | 861,000 |
| 2023-12-01 | 5.210 | 5.300 | 5.170 | 5.280 | 5.193 | 949,000 |
| 2023-11-30 | 5.160 | 5.220 | 5.130 | 5.180 | 5.095 | 574,213 |
| 2023-11-29 | 5.190 | 5.210 | 5.110 | 5.150 | 5.065 | 783,000 |
| 2023-11-28 | 5.230 | 5.260 | 5.090 | 5.150 | 5.065 | 644,000 |
| 2023-11-27 | 5.270 | 5.370 | 5.200 | 5.200 | 5.115 | 694,000 |
| 2023-11-24 | 5.290 | 5.320 | 5.250 | 5.280 | 5.193 | 739,000 |
| 2023-11-23 | 5.340 | 5.430 | 5.270 | 5.270 | 5.183 | 1,164,000 |
| 2023-11-22 | 5.380 | 5.380 | 5.270 | 5.340 | 5.252 | 919,000 |
| 2023-11-21 | 5.420 | 5.500 | 5.310 | 5.360 | 5.272 | 480,000 |
| 2023-11-20 | 5.390 | 5.430 | 5.290 | 5.400 | 5.311 | 761,000 |
| 2023-11-17 | 5.420 | 5.460 | 5.220 | 5.390 | 5.302 | 1,172,000 |
| 2023-11-16 | 5.500 | 5.510 | 5.390 | 5.410 | 5.321 | 862,000 |
| 2023-11-15 | 5.490 | 5.530 | 5.450 | 5.500 | 5.410 | 575,000 |
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.