Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.540	2.610	2.520	2.540	2.540	847,000
2026-07-23	2.570	2.620	2.530	2.540	2.540	2,502,000
2026-07-22	2.530	2.610	2.510	2.570	2.570	4,335,000
2026-07-21	2.570	2.570	2.500	2.530	2.530	4,495,000
2026-07-20	2.570	2.610	2.540	2.540	2.540	976,000
2026-07-17	2.590	2.650	2.510	2.570	2.570	1,420,000
2026-07-16	2.600	2.660	2.500	2.550	2.550	5,966,008
2026-07-15	2.680	2.680	2.640	2.650	2.650	817,000
2026-07-14	2.660	2.750	2.640	2.670	2.670	837,000
2026-07-13	2.650	2.680	2.630	2.660	2.660	952,000
2026-07-10	2.700	2.700	2.650	2.660	2.660	1,457,094
2026-07-09	2.720	2.740	2.640	2.670	2.670	1,860,000
2026-07-08	2.750	2.800	2.610	2.670	2.670	4,148,000
2026-07-07	2.670	2.700	2.620	2.660	2.660	4,058,000
2026-07-06	2.620	2.690	2.520	2.660	2.660	3,825,000
2026-07-03	2.530	2.650	2.400	2.610	2.579	12,599,000
2026-07-02	2.580	2.670	2.520	2.560	2.530	5,357,000
2026-06-30	2.690	2.690	2.220	2.570	2.540	8,771,000
2026-06-29	2.770	2.770	2.640	2.680	2.649	2,150,000
2026-06-26	2.700	2.730	2.660	2.700	2.668	2,689,000
2026-06-25	2.710	2.920	2.690	2.700	2.668	9,724,000
2026-06-24	2.660	2.710	2.630	2.700	2.668	3,624,000
2026-06-23	2.620	2.660	2.600	2.650	2.619	2,206,000
2026-06-22	2.700	2.730	2.590	2.620	2.589	2,003,000
2026-06-18	2.700	2.700	2.600	2.680	2.649	3,504,000
2026-06-17	2.670	2.690	2.620	2.680	2.649	1,043,000
2026-06-16	2.720	2.720	2.630	2.660	2.629	1,389,000
2026-06-15	2.650	2.690	2.630	2.690	2.659	1,612,000
2026-06-12	2.670	2.700	2.640	2.650	2.619	1,005,000
2026-06-11	2.690	2.750	2.620	2.680	2.649	2,621,000
2026-06-10	2.730	2.730	2.640	2.670	2.639	1,829,000
2026-06-09	2.730	2.740	2.600	2.680	2.649	3,220,000
2026-06-08	2.710	2.770	2.690	2.700	2.668	3,453,000
2026-06-05	2.800	2.830	2.700	2.750	2.718	3,115,000
2026-06-04	2.830	2.850	2.780	2.830	2.797	2,750,000
2026-06-03	2.830	2.900	2.810	2.840	2.807	9,557,000
2026-06-02	2.790	2.850	2.730	2.830	2.797	7,354,000
2026-06-01	2.730	2.770	2.690	2.750	2.718	5,303,600
2026-05-29	2.740	2.750	2.700	2.710	2.678	3,142,400
2026-05-28	2.700	2.730	2.670	2.730	2.698	2,386,000
2026-05-27	2.760	2.760	2.690	2.720	2.688	2,651,000
2026-05-26	2.720	2.770	2.660	2.710	2.678	4,225,000
2026-05-22	2.780	2.800	2.700	2.720	2.688	4,279,000
2026-05-21	2.850	2.860	2.730	2.750	2.718	4,105,000
2026-05-20	2.850	2.890	2.820	2.870	2.836	6,998,455
2026-05-19	2.860	2.910	2.770	2.840	2.807	13,779,000
2026-05-18	2.730	2.870	2.730	2.820	2.787	9,769,000
2026-05-15	2.660	2.800	2.650	2.750	2.718	9,471,000
2026-05-14	2.730	2.730	2.640	2.690	2.659	2,002,000
2026-05-13	2.700	2.730	2.690	2.730	2.698	2,524,000
2026-05-12	2.740	2.740	2.690	2.730	2.698	2,684,000
2026-05-11	2.730	2.750	2.720	2.740	2.708	2,286,000
2026-05-08	2.740	2.770	2.720	2.740	2.708	2,043,000
2026-05-07	2.740	2.770	2.730	2.740	2.708	2,624,000
2026-05-06	2.760	2.770	2.720	2.740	2.708	4,427,000
2026-05-05	2.740	2.870	2.720	2.780	2.747	4,057,000
2026-05-04	2.920	2.920	2.700	2.730	2.698	3,420,000
2026-04-30	2.770	2.770	2.730	2.730	2.698	2,378,000
2026-04-29	2.730	2.770	2.730	2.770	2.738	3,568,000
2026-04-28	2.740	2.750	2.710	2.740	2.708	3,149,000

← NewerPage 2 of 21 · 1,231 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.