Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.840	3.840	3.790	3.790	3.746	756,000
2025-07-31	4.000	4.060	3.850	3.860	3.815	1,856,000
2025-07-30	3.900	3.930	3.870	3.890	3.844	784,000
2025-07-29	3.870	3.900	3.870	3.890	3.844	353,000
2025-07-28	3.900	3.920	3.880	3.900	3.854	472,000
2025-07-25	3.930	3.970	3.920	3.920	3.874	1,370,000
2025-07-24	3.880	3.900	3.880	3.900	3.854	497,000
2025-07-23	3.940	3.940	3.890	3.910	3.864	485,000
2025-07-22	3.910	3.940	3.910	3.910	3.864	463,000
2025-07-21	3.960	4.000	3.920	3.920	3.874	609,000
2025-07-18	3.940	3.950	3.920	3.950	3.904	508,000
2025-07-17	3.970	3.980	3.900	3.960	3.914	344,000
2025-07-16	3.990	4.010	3.960	3.960	3.914	665,000
2025-07-15	4.020	4.020	3.960	4.000	3.953	329,000
2025-07-14	4.000	4.000	3.970	3.990	3.943	482,000
2025-07-11	4.050	4.060	3.990	4.010	3.963	544,000
2025-07-10	4.020	4.030	3.980	4.020	3.973	555,000
2025-07-09	4.020	4.050	4.000	4.030	3.983	584,000
2025-07-08	4.070	4.090	3.980	4.030	3.983	469,000
2025-07-07	4.060	4.060	4.000	4.030	3.983	353,000
2025-07-04	4.070	4.080	4.030	4.070	4.022	509,000
2025-07-03	4.070	4.090	4.030	4.070	4.022	372,000
2025-07-02	4.030	4.100	4.020	4.090	4.042	555,000
2025-06-30	4.080	4.160	4.060	4.080	4.032	587,000
2025-06-27	4.060	4.120	4.060	4.120	4.072	614,000
2025-06-26	4.050	4.070	4.030	4.060	4.012	393,000
2025-06-25	4.030	4.140	4.030	4.050	4.003	511,000
2025-06-24	4.170	4.170	4.070	4.090	4.042	668,000
2025-06-23	4.180	4.190	4.150	4.160	4.111	570,000
2025-06-20	4.190	4.210	4.110	4.160	4.111	580,000
2025-06-19	4.210	4.220	4.170	4.200	4.151	399,000
2025-06-18	4.220	4.290	4.160	4.200	4.151	1,703,000
2025-06-17	4.230	4.230	4.130	4.170	4.121	816,000
2025-06-16	4.280	4.310	4.230	4.250	4.200	872,000
2025-06-13	4.240	4.320	4.240	4.270	4.220	1,422,000
2025-06-12	4.220	4.250	4.180	4.240	4.190	774,000
2025-06-11	4.210	4.220	4.180	4.210	4.161	466,000
2025-06-10	4.190	4.240	4.180	4.200	4.151	254,000
2025-06-09	4.220	4.250	4.170	4.180	4.131	478,000
2025-06-06	4.150	4.290	4.150	4.200	4.131	502,000
2025-06-05	4.150	4.180	4.140	4.170	4.102	428,000
2025-06-04	4.240	4.240	4.170	4.180	4.111	447,000
2025-06-03	4.200	4.240	4.150	4.230	4.161	664,000
2025-06-02	4.200	4.200	4.130	4.170	4.102	646,000
2025-05-30	4.200	4.230	4.150	4.150	4.082	920,500
2025-05-29	4.200	4.250	4.110	4.180	4.111	815,000
2025-05-28	4.150	4.210	4.140	4.190	4.121	652,000
2025-05-27	4.230	4.240	4.130	4.130	4.062	1,239,000
2025-05-26	4.280	4.300	4.190	4.200	4.131	689,000
2025-05-23	4.300	4.330	4.270	4.270	4.200	799,000
2025-05-22	4.260	4.340	4.260	4.290	4.220	658,000
2025-05-21	4.290	4.300	4.240	4.300	4.229	683,000
2025-05-20	4.300	4.340	4.260	4.290	4.220	647,000
2025-05-19	4.290	4.310	4.240	4.280	4.210	1,036,000
2025-05-16	4.250	4.300	4.230	4.270	4.200	824,000
2025-05-15	4.250	4.300	4.180	4.240	4.170	681,000
2025-05-14	4.230	4.260	4.160	4.210	4.141	1,279,000
2025-05-13	4.280	4.330	4.210	4.220	4.151	811,000
2025-05-12	4.300	4.340	4.230	4.240	4.170	451,000
2025-05-09	4.300	4.370	4.250	4.270	4.200	547,000

← NewerPage 6 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.