Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	4.300	4.380	4.260	4.280	4.210	807,000
2025-05-07	4.340	4.390	4.260	4.300	4.229	665,000
2025-05-06	4.320	4.340	4.270	4.340	4.269	1,637,000
2025-05-02	4.300	4.350	4.250	4.320	4.249	1,743,000
2025-04-30	4.300	4.390	4.270	4.290	4.220	1,638,000
2025-04-29	4.370	4.460	4.270	4.270	4.200	1,794,000
2025-04-28	4.400	4.510	4.320	4.370	4.298	2,480,000
2025-04-25	4.290	4.390	4.270	4.380	4.308	2,512,000
2025-04-24	4.280	4.300	4.240	4.290	4.220	1,369,000
2025-04-23	4.080	4.280	4.040	4.280	4.210	1,164,000
2025-04-22	4.300	4.300	4.090	4.120	4.052	444,000
2025-04-17	4.400	4.450	4.000	4.210	4.141	1,282,000
2025-04-16	4.390	4.460	4.330	4.400	4.328	2,266,000
2025-04-15	4.370	4.460	4.300	4.390	4.318	2,605,000
2025-04-14	4.540	4.540	4.290	4.370	4.298	2,830,000
2025-04-11	4.380	4.430	4.300	4.400	4.328	1,865,631
2025-04-10	4.300	4.320	4.210	4.300	4.229	3,136,000
2025-04-09	4.100	4.310	4.090	4.250	4.180	3,124,008
2025-04-08	4.110	4.170	3.990	4.160	4.092	2,885,000
2025-04-07	3.970	4.050	3.780	4.040	3.974	2,914,000
2025-04-03	4.080	4.120	3.950	4.090	4.023	2,258,000
2025-04-02	4.120	4.200	4.040	4.080	4.013	2,607,000
2025-04-01	4.200	4.320	4.120	4.200	4.131	2,642,235
2025-03-31	4.160	4.300	4.130	4.300	4.229	2,488,900
2025-03-28	4.170	4.190	4.120	4.190	4.121	707,000
2025-03-27	4.170	4.180	4.130	4.160	4.092	563,000
2025-03-26	4.210	4.220	4.110	4.150	4.082	563,000
2025-03-25	4.160	4.210	4.100	4.200	4.131	493,000
2025-03-24	4.190	4.240	4.140	4.170	4.102	585,000
2025-03-21	4.140	4.220	4.140	4.210	4.141	1,619,000
2025-03-20	4.150	4.260	4.140	4.160	4.092	1,150,000
2025-03-19	4.120	4.150	4.080	4.140	4.072	596,085
2025-03-18	4.130	4.140	4.060	4.110	4.043	792,000
2025-03-17	4.050	4.140	4.010	4.100	4.033	1,426,876
2025-03-14	4.040	4.040	3.990	4.030	3.964	715,000
2025-03-13	3.980	4.030	3.970	4.030	3.964	723,000
2025-03-12	4.060	4.100	3.970	4.020	3.954	766,000
2025-03-11	3.980	4.090	3.970	4.040	3.974	680,598
2025-03-10	3.980	4.030	3.940	4.020	3.954	854,000
2025-03-07	4.020	4.060	3.910	3.950	3.885	675,000
2025-03-06	4.010	4.010	3.950	3.990	3.925	535,442
2025-03-05	4.010	4.080	3.870	3.950	3.885	1,044,000
2025-03-04	4.080	4.140	3.960	3.980	3.915	1,122,000
2025-03-03	4.210	4.210	3.930	4.100	4.033	952,000
2025-02-28	4.220	4.270	4.100	4.140	4.072	619,000
2025-02-27	4.320	4.330	4.220	4.270	4.200	534,000
2025-02-26	4.380	4.380	4.280	4.280	4.210	443,000
2025-02-25	4.370	4.390	4.320	4.350	4.279	541,000
2025-02-24	4.400	4.440	4.340	4.370	4.298	465,000
2025-02-21	4.450	4.490	4.320	4.370	4.298	587,000
2025-02-20	4.450	4.470	4.360	4.370	4.298	605,000
2025-02-19	4.390	4.400	4.340	4.370	4.298	411,000
2025-02-18	4.340	4.370	4.320	4.360	4.288	517,000
2025-02-17	4.360	4.390	4.330	4.350	4.279	402,000
2025-02-14	4.370	4.370	4.330	4.360	4.288	406,000
2025-02-13	4.370	4.380	4.300	4.360	4.288	478,000
2025-02-12	4.300	4.370	4.300	4.340	4.269	379,000
2025-02-11	4.430	4.490	4.340	4.340	4.269	525,000
2025-02-10	4.410	4.430	4.360	4.400	4.328	523,000
2025-02-07	4.380	4.480	4.360	4.380	4.308	504,000

← NewerPage 7 of 21 · 1,229 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.