Zhongyu Gas Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.380 | 3.390 | 3.190 | 3.190 | 3.153 | 19,847,000 |
| 2025-10-27 | 3.340 | 3.430 | 3.290 | 3.370 | 3.331 | 23,188,000 |
| 2025-10-24 | 3.460 | 3.460 | 3.320 | 3.340 | 3.301 | 17,544,000 |
| 2025-10-23 | 3.490 | 3.870 | 3.320 | 3.450 | 3.410 | 87,012,000 |
| 2025-10-22 | 3.590 | 3.840 | 3.390 | 3.480 | 3.439 | 45,883,000 |
| 2025-10-21 | 3.840 | 4.020 | 3.550 | 3.590 | 3.548 | 57,466,000 |
| 2025-10-20 | 4.180 | 4.510 | 3.720 | 3.840 | 3.795 | 136,855,000 |
| 2025-10-17 | 3.200 | 4.080 | 3.120 | 4.030 | 3.983 | 237,907,000 |
| 2025-10-16 | 3.080 | 3.510 | 3.060 | 3.200 | 3.163 | 63,552,000 |
| 2025-10-15 | 3.060 | 3.090 | 3.030 | 3.070 | 3.034 | 2,434,000 |
| 2025-10-14 | 3.120 | 3.180 | 3.050 | 3.060 | 3.024 | 4,041,000 |
| 2025-10-13 | 3.060 | 3.160 | 3.030 | 3.150 | 3.113 | 6,001,000 |
| 2025-10-10 | 3.260 | 3.260 | 3.140 | 3.160 | 3.123 | 5,352,000 |
| 2025-10-09 | 3.340 | 3.380 | 3.240 | 3.250 | 3.212 | 6,538,000 |
| 2025-10-08 | 3.400 | 3.410 | 3.360 | 3.400 | 3.360 | 518,000 |
| 2025-10-06 | 3.420 | 3.460 | 3.350 | 3.400 | 3.360 | 881,000 |
| 2025-10-03 | 3.600 | 3.600 | 3.360 | 3.420 | 3.380 | 1,122,000 |
| 2025-10-02 | 3.280 | 3.440 | 3.220 | 3.440 | 3.400 | 1,776,799 |
| 2025-09-30 | 3.300 | 3.350 | 3.210 | 3.240 | 3.202 | 7,743,000 |
| 2025-09-29 | 3.290 | 3.370 | 3.250 | 3.310 | 3.271 | 6,742,000 |
| 2025-09-26 | 3.260 | 3.550 | 3.190 | 3.290 | 3.251 | 27,359,000 |
| 2025-09-25 | 3.490 | 3.500 | 3.200 | 3.230 | 3.192 | 14,299,000 |
| 2025-09-24 | 3.630 | 3.690 | 3.480 | 3.480 | 3.439 | 15,540,000 |
| 2025-09-23 | 3.780 | 3.780 | 3.510 | 3.640 | 3.597 | 21,229,000 |
| 2025-09-22 | 3.740 | 3.800 | 3.510 | 3.660 | 3.617 | 24,204,000 |
| 2025-09-19 | 4.100 | 4.960 | 3.640 | 3.700 | 3.657 | 142,015,000 |
| 2025-09-18 | 3.630 | 6.850 | 3.610 | 4.000 | 3.953 | 106,028,000 |
| 2025-09-17 | 3.610 | 3.630 | 3.600 | 3.620 | 3.578 | 825,000 |
| 2025-09-16 | 3.610 | 3.640 | 3.580 | 3.630 | 3.588 | 787,000 |
| 2025-09-15 | 3.670 | 3.670 | 3.600 | 3.630 | 3.588 | 827,000 |
| 2025-09-12 | 3.690 | 3.700 | 3.660 | 3.680 | 3.637 | 730,000 |
| 2025-09-11 | 3.670 | 3.690 | 3.650 | 3.680 | 3.637 | 812,000 |
| 2025-09-10 | 3.660 | 3.710 | 3.660 | 3.690 | 3.647 | 575,000 |
| 2025-09-09 | 3.660 | 3.710 | 3.660 | 3.690 | 3.647 | 867,000 |
| 2025-09-08 | 3.690 | 3.710 | 3.670 | 3.690 | 3.647 | 671,000 |
| 2025-09-05 | 3.700 | 3.740 | 3.690 | 3.690 | 3.647 | 782,000 |
| 2025-09-04 | 3.730 | 3.750 | 3.680 | 3.720 | 3.676 | 563,000 |
| 2025-09-03 | 3.740 | 3.750 | 3.720 | 3.730 | 3.686 | 439,000 |
| 2025-09-02 | 3.730 | 3.750 | 3.720 | 3.740 | 3.696 | 511,000 |
| 2025-09-01 | 3.720 | 3.750 | 3.720 | 3.750 | 3.706 | 651,000 |
| 2025-08-29 | 3.720 | 3.760 | 3.720 | 3.740 | 3.696 | 754,000 |
| 2025-08-28 | 3.750 | 3.760 | 3.700 | 3.750 | 3.706 | 885,000 |
| 2025-08-27 | 3.780 | 3.800 | 3.740 | 3.750 | 3.706 | 1,057,710 |
| 2025-08-26 | 3.750 | 3.880 | 3.750 | 3.760 | 3.716 | 2,325,710 |
| 2025-08-25 | 3.700 | 3.800 | 3.700 | 3.800 | 3.756 | 1,931,000 |
| 2025-08-22 | 3.730 | 3.750 | 3.720 | 3.750 | 3.706 | 394,000 |
| 2025-08-21 | 3.750 | 3.760 | 3.740 | 3.760 | 3.716 | 491,000 |
| 2025-08-20 | 3.760 | 3.760 | 3.730 | 3.760 | 3.716 | 589,000 |
| 2025-08-19 | 3.770 | 3.770 | 3.740 | 3.760 | 3.716 | 533,000 |
| 2025-08-18 | 3.750 | 3.780 | 3.740 | 3.760 | 3.716 | 559,000 |
| 2025-08-15 | 3.750 | 3.780 | 3.740 | 3.780 | 3.736 | 449,000 |
| 2025-08-14 | 3.800 | 3.800 | 3.740 | 3.770 | 3.726 | 367,000 |
| 2025-08-13 | 3.760 | 3.780 | 3.750 | 3.780 | 3.736 | 620,000 |
| 2025-08-12 | 3.780 | 3.810 | 3.750 | 3.770 | 3.726 | 611,000 |
| 2025-08-11 | 3.830 | 3.830 | 3.760 | 3.780 | 3.736 | 366,000 |
| 2025-08-08 | 3.790 | 3.840 | 3.760 | 3.810 | 3.765 | 916,500 |
| 2025-08-07 | 3.780 | 3.800 | 3.760 | 3.790 | 3.746 | 680,500 |
| 2025-08-06 | 3.840 | 3.840 | 3.760 | 3.770 | 3.726 | 368,000 |
| 2025-08-05 | 3.820 | 3.830 | 3.720 | 3.820 | 3.775 | 1,471,000 |
| 2025-08-04 | 3.780 | 3.800 | 3.730 | 3.790 | 3.746 | 672,000 |
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.