Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.760	2.760	2.700	2.740	2.708	2,873,000
2026-04-24	2.750	2.750	2.710	2.740	2.708	2,630,000
2026-04-23	2.790	2.810	2.710	2.750	2.718	7,536,000
2026-04-22	2.730	2.780	2.720	2.760	2.728	4,872,000
2026-04-21	2.720	2.750	2.700	2.740	2.708	2,598,000
2026-04-20	2.720	2.770	2.720	2.730	2.698	2,977,000
2026-04-17	2.730	2.750	2.710	2.740	2.708	3,045,000
2026-04-16	2.750	2.810	2.710	2.750	2.718	3,430,000
2026-04-15	2.760	2.790	2.710	2.730	2.698	4,753,000
2026-04-14	2.720	2.770	2.680	2.750	2.718	3,296,000
2026-04-13	2.770	2.790	2.680	2.720	2.688	5,183,000
2026-04-10	2.660	2.710	2.630	2.710	2.678	6,057,000
2026-04-09	2.690	2.700	2.640	2.660	2.629	2,136,000
2026-04-08	2.600	2.680	2.560	2.660	2.629	4,853,000
2026-04-02	2.700	2.790	2.660	2.690	2.659	7,239,000
2026-04-01	2.740	2.740	2.640	2.690	2.659	2,268,000
2026-03-31	2.680	2.730	2.640	2.690	2.659	4,507,000
2026-03-30	2.770	2.770	2.600	2.680	2.649	6,172,000
2026-03-27	2.630	2.670	2.610	2.660	2.629	2,228,000
2026-03-26	2.740	2.740	2.600	2.640	2.609	4,450,000
2026-03-25	2.690	2.690	2.600	2.660	2.629	3,334,000
2026-03-24	2.720	2.740	2.680	2.690	2.659	4,607,000
2026-03-23	2.880	2.900	2.720	2.760	2.728	7,028,000
2026-03-20	2.990	3.010	2.850	2.860	2.827	18,372,000
2026-03-19	3.060	3.060	2.920	2.930	2.896	12,427,000
2026-03-18	2.940	2.940	2.850	2.910	2.876	7,240,306
2026-03-17	2.980	3.010	2.890	2.910	2.876	10,264,000
2026-03-16	2.930	3.170	2.930	2.990	2.955	23,408,000
2026-03-13	2.940	3.020	2.840	3.020	2.985	10,667,000
2026-03-12	3.030	3.100	2.870	2.900	2.866	17,613,000
2026-03-11	2.930	2.990	2.890	2.960	2.925	11,669,000
2026-03-10	2.840	3.030	2.810	2.910	2.876	15,568,000
2026-03-09	3.560	3.780	3.070	3.110	3.074	59,393,000
2026-03-06	2.990	3.100	2.880	3.100	3.064	27,446,000
2026-03-05	2.950	3.160	2.760	2.940	2.906	68,543,000
2026-03-04	3.960	3.960	2.840	2.890	2.856	86,081,000
2026-03-03	3.380	4.200	3.220	3.450	3.410	194,266,000
2026-03-02	2.650	3.100	2.650	3.030	2.995	41,884,000
2026-02-27	2.650	2.670	2.600	2.600	2.570	1,297,000
2026-02-26	2.680	2.690	2.620	2.650	2.619	1,446,000
2026-02-25	2.680	2.690	2.660	2.670	2.639	929,000
2026-02-24	2.700	2.740	2.610	2.670	2.639	1,862,000
2026-02-23	2.830	2.860	2.730	2.800	2.767	851,000
2026-02-20	2.720	2.840	2.710	2.730	2.698	881,000
2026-02-16	2.650	2.750	2.650	2.720	2.688	550,000
2026-02-13	2.560	2.660	2.520	2.590	2.560	2,751,000
2026-02-12	2.620	2.630	2.560	2.570	2.540	1,630,000
2026-02-11	2.640	2.650	2.610	2.610	2.579	1,497,000
2026-02-10	2.610	2.660	2.610	2.630	2.599	1,573,000
2026-02-09	2.660	2.690	2.640	2.650	2.619	1,793,000
2026-02-06	2.690	2.700	2.650	2.680	2.649	1,649,000
2026-02-05	2.770	2.780	2.640	2.680	2.649	4,450,000
2026-02-04	2.790	2.830	2.760	2.780	2.747	3,365,000
2026-02-03	2.790	2.880	2.790	2.790	2.757	1,128,000
2026-02-02	2.890	3.060	2.780	2.790	2.757	10,580,000
2026-01-30	2.920	2.920	2.820	2.850	2.817	2,974,000
2026-01-29	2.820	2.930	2.790	2.910	2.876	5,483,000
2026-01-28	2.810	2.830	2.770	2.810	2.777	2,767,000
2026-01-27	2.780	2.820	2.780	2.800	2.767	1,555,000
2026-01-26	2.810	2.830	2.760	2.800	2.767	3,145,000

← NewerPage 3 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.