Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	5.490	5.530	5.450	5.500	5.410	575,000
2023-11-14	5.500	5.530	5.480	5.510	5.420	508,000
2023-11-13	5.500	5.520	5.470	5.510	5.420	563,000
2023-11-10	5.520	5.530	5.490	5.530	5.439	1,351,000
2023-11-09	5.500	5.540	5.490	5.520	5.429	1,283,000
2023-11-08	5.500	5.530	5.460	5.500	5.410	1,179,000
2023-11-07	5.530	5.530	5.480	5.500	5.410	1,099,000
2023-11-06	5.450	5.520	5.440	5.500	5.410	1,468,000
2023-11-03	5.510	5.550	5.390	5.430	5.341	1,893,000
2023-11-02	5.520	5.580	5.500	5.510	5.420	1,724,000
2023-11-01	5.500	5.520	5.450	5.520	5.429	1,754,000
2023-10-31	5.510	5.580	5.470	5.500	5.410	1,316,000
2023-10-30	5.480	5.560	5.480	5.520	5.429	1,153,000
2023-10-27	5.550	5.560	5.450	5.490	5.400	1,310,000
2023-10-26	5.450	5.570	5.450	5.490	5.400	2,107,071
2023-10-25	5.440	5.520	5.440	5.460	5.370	1,734,158
2023-10-24	5.380	5.430	5.350	5.430	5.341	1,155,000
2023-10-20	5.410	5.440	5.360	5.390	5.302	743,000
2023-10-19	5.420	5.450	5.380	5.420	5.331	653,000
2023-10-18	5.400	5.500	5.400	5.430	5.341	775,000
2023-10-17	5.400	5.450	5.330	5.420	5.331	617,000
2023-10-16	5.400	5.460	5.370	5.410	5.321	598,000
2023-10-13	5.440	5.510	5.390	5.400	5.311	704,000
2023-10-12	5.490	5.500	5.430	5.450	5.361	680,000
2023-10-11	5.510	5.580	5.450	5.470	5.380	996,000
2023-10-10	5.480	5.570	5.470	5.520	5.429	1,287,000
2023-10-09	5.470	5.520	5.400	5.500	5.410	1,315,000
2023-10-06	5.400	5.450	5.390	5.440	5.351	772,000
2023-10-05	5.460	5.480	5.390	5.400	5.311	844,000
2023-10-04	5.440	5.500	5.440	5.460	5.370	705,000
2023-10-03	5.460	5.480	5.370	5.450	5.361	588,000
2023-09-29	5.440	5.520	5.380	5.470	5.380	1,041,000
2023-09-28	5.460	5.570	5.420	5.450	5.361	723,000
2023-09-27	5.470	5.520	5.420	5.470	5.380	744,000
2023-09-26	5.500	5.500	5.410	5.470	5.380	934,000
2023-09-25	5.520	5.540	5.390	5.480	5.390	2,368,000
2023-09-22	5.550	5.600	5.500	5.530	5.439	609,000
2023-09-21	5.520	5.570	5.490	5.530	5.439	942,000
2023-09-20	5.540	5.570	5.500	5.530	5.439	1,276,000
2023-09-19	5.520	5.560	5.470	5.500	5.410	737,000
2023-09-18	5.530	5.550	5.480	5.530	5.439	968,000
2023-09-15	5.540	5.600	5.470	5.510	5.420	806,000
2023-09-14	5.540	5.650	5.500	5.550	5.459	904,000
2023-09-13	5.510	5.560	5.470	5.550	5.459	726,000
2023-09-12	5.510	5.540	5.500	5.520	5.429	627,000
2023-09-11	5.560	5.700	5.500	5.520	5.429	1,699,000
2023-09-07	5.520	5.600	5.480	5.570	5.479	1,191,000
2023-09-06	5.530	5.580	5.450	5.530	5.439	1,082,000
2023-09-05	5.500	5.550	5.430	5.540	5.449	893,000
2023-09-04	5.470	5.960	5.470	5.510	5.420	909,000
2023-08-31	5.400	5.480	5.400	5.480	5.390	977,000
2023-08-30	5.340	5.420	5.310	5.420	5.331	1,087,000
2023-08-29	5.200	5.340	5.200	5.300	5.213	1,456,000
2023-08-28	5.210	5.320	5.210	5.250	5.164	982,000
2023-08-25	5.210	5.320	5.180	5.210	5.124	2,233,000
2023-08-24	5.350	5.370	5.220	5.270	5.183	1,039,000
2023-08-23	5.330	5.400	5.250	5.290	5.203	784,000
2023-08-22	5.320	5.350	5.170	5.300	5.213	1,485,000
2023-08-21	5.410	5.410	5.270	5.310	5.223	641,000
2023-08-18	5.360	5.430	5.330	5.370	5.282	1,174,000

← NewerPage 13 of 21 · 1,233 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.