Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.810	2.830	2.760	2.800	2.767	3,145,000
2026-01-23	2.860	2.860	2.800	2.830	2.797	2,185,000
2026-01-22	2.850	2.870	2.810	2.830	2.797	1,773,000
2026-01-21	2.810	2.820	2.770	2.810	2.777	2,324,300
2026-01-20	2.870	2.870	2.790	2.810	2.777	3,234,700
2026-01-19	2.860	2.880	2.810	2.840	2.807	2,436,000
2026-01-16	3.070	3.070	2.840	2.860	2.827	6,516,000
2026-01-15	2.890	3.160	2.850	2.990	2.955	19,166,000
2026-01-14	2.850	2.920	2.850	2.920	2.886	10,626,000
2026-01-13	2.750	2.880	2.750	2.810	2.777	7,493,000
2026-01-12	2.760	2.770	2.720	2.760	2.728	4,625,000
2026-01-09	2.800	2.800	2.730	2.760	2.728	2,539,000
2026-01-08	2.790	2.830	2.750	2.780	2.747	1,651,000
2026-01-07	2.760	2.800	2.760	2.800	2.767	1,524,000
2026-01-06	2.780	2.810	2.760	2.790	2.757	3,047,000
2026-01-05	2.830	2.830	2.750	2.780	2.747	1,884,000
2026-01-02	2.740	2.800	2.730	2.760	2.728	148,000
2025-12-31	2.770	2.810	2.750	2.760	2.728	653,000
2025-12-30	2.760	2.810	2.750	2.780	2.747	1,511,000
2025-12-29	2.810	2.890	2.760	2.800	2.767	3,348,000
2025-12-24	2.830	2.830	2.780	2.790	2.757	999,000
2025-12-23	2.840	2.910	2.770	2.800	2.767	1,804,000
2025-12-22	2.790	2.840	2.790	2.830	2.797	1,675,000
2025-12-19	2.790	2.840	2.780	2.800	2.767	1,679,000
2025-12-18	2.770	2.780	2.720	2.770	2.738	1,126,000
2025-12-17	2.740	2.790	2.730	2.770	2.738	1,344,000
2025-12-16	2.860	2.860	2.720	2.790	2.757	3,213,000
2025-12-15	2.810	2.880	2.800	2.820	2.787	2,502,000
2025-12-12	2.690	2.860	2.670	2.800	2.767	8,398,000
2025-12-11	2.830	2.830	2.660	2.670	2.639	3,902,000
2025-12-10	2.840	2.850	2.760	2.810	2.777	4,003,000
2025-12-09	2.880	2.880	2.820	2.840	2.807	1,944,000
2025-12-08	2.850	2.870	2.820	2.860	2.827	1,655,000
2025-12-05	2.870	2.900	2.830	2.850	2.817	2,612,000
2025-12-04	2.870	2.870	2.830	2.860	2.827	2,026,000
2025-12-03	2.890	2.930	2.800	2.860	2.827	5,333,000
2025-12-02	2.950	2.950	2.870	2.930	2.896	4,009,000
2025-12-01	2.940	2.970	2.920	2.940	2.906	1,700,000
2025-11-28	2.930	2.960	2.920	2.940	2.906	1,752,000
2025-11-27	2.950	2.950	2.910	2.940	2.906	3,268,000
2025-11-26	2.960	3.000	2.920	2.940	2.906	6,056,000
2025-11-25	3.010	3.010	2.940	2.960	2.925	5,499,000
2025-11-24	3.000	3.020	2.940	2.990	2.955	4,988,400
2025-11-21	3.010	3.150	2.960	2.980	2.945	11,347,000
2025-11-20	3.100	3.110	3.030	3.050	3.014	7,973,000
2025-11-19	3.020	3.260	3.010	3.070	3.034	37,599,000
2025-11-18	3.130	3.150	2.960	3.000	2.965	10,516,000
2025-11-17	3.260	3.300	3.120	3.130	3.093	12,654,000
2025-11-14	3.050	3.400	3.040	3.240	3.202	53,302,000
2025-11-13	3.060	3.070	3.000	3.070	3.034	4,722,000
2025-11-12	3.040	3.120	3.040	3.050	3.014	8,715,000
2025-11-11	3.000	3.060	2.970	3.020	2.985	4,526,000
2025-11-10	2.960	3.060	2.960	3.020	2.985	6,513,000
2025-11-07	3.070	3.080	2.890	2.960	2.925	16,994,000
2025-11-06	3.080	3.090	3.040	3.050	3.014	4,552,000
2025-11-05	3.100	3.120	2.980	3.090	3.054	7,686,000
2025-11-04	3.130	3.130	2.950	3.100	3.064	15,304,000
2025-11-03	3.130	3.140	3.080	3.120	3.083	5,907,000
2025-10-31	3.180	3.220	3.110	3.120	3.083	11,911,000
2025-10-30	3.250	3.270	3.090	3.150	3.113	11,758,000

← NewerPage 4 of 21 · 1,232 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.