Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	4.430	4.430	4.350	4.370	4.298	564,000
2025-02-05	4.440	4.460	4.380	4.400	4.328	444,000
2025-02-04	4.490	4.550	4.410	4.430	4.357	707,000
2025-02-03	4.420	4.440	4.380	4.430	4.357	337,000
2025-01-28	4.490	4.500	4.360	4.480	4.406	378,000
2025-01-27	4.410	4.410	4.360	4.380	4.308	227,000
2025-01-24	4.430	4.430	4.380	4.390	4.318	325,000
2025-01-23	4.460	4.480	4.410	4.420	4.347	605,000
2025-01-22	4.470	4.490	4.400	4.450	4.377	626,000
2025-01-21	4.490	4.500	4.450	4.460	4.387	1,031,000
2025-01-20	4.480	4.500	4.450	4.500	4.426	1,022,000
2025-01-17	4.490	4.490	4.440	4.450	4.377	587,000
2025-01-16	4.460	4.470	4.420	4.470	4.397	958,000
2025-01-15	4.390	4.430	4.370	4.420	4.347	1,212,000
2025-01-14	4.400	4.420	4.340	4.370	4.298	548,000
2025-01-13	4.450	4.450	4.320	4.380	4.308	1,371,000
2025-01-10	4.390	4.480	4.360	4.370	4.298	668,000
2025-01-09	4.400	4.400	4.310	4.370	4.298	1,108,000
2025-01-08	4.470	4.470	4.370	4.400	4.328	659,000
2025-01-07	4.500	4.500	4.420	4.440	4.367	525,000
2025-01-06	4.450	4.490	4.390	4.490	4.416	914,000
2025-01-03	4.480	4.510	4.310	4.420	4.347	610,000
2025-01-02	4.530	4.560	4.340	4.430	4.357	3,131,000
2024-12-31	4.650	4.780	4.480	4.530	4.456	6,707,000
2024-12-30	4.490	4.660	4.480	4.650	4.574	5,856,000
2024-12-27	4.500	4.500	4.480	4.490	4.416	334,000
2024-12-24	4.500	4.510	4.480	4.510	4.436	621,000
2024-12-23	4.500	4.500	4.480	4.500	4.426	315,000
2024-12-20	4.470	4.500	4.460	4.500	4.426	549,000
2024-12-19	4.500	4.500	4.470	4.500	4.426	245,000
2024-12-18	4.500	4.540	4.470	4.500	4.426	267,000
2024-12-17	4.500	4.510	4.460	4.500	4.426	503,000
2024-12-16	4.490	4.530	4.480	4.500	4.426	349,000
2024-12-13	4.500	4.500	4.480	4.480	4.406	572,000
2024-12-12	4.490	4.510	4.470	4.500	4.426	541,000
2024-12-11	4.500	4.510	4.470	4.500	4.426	641,000
2024-12-10	4.500	4.530	4.480	4.490	4.416	600,000
2024-12-09	4.500	4.580	4.470	4.510	4.436	771,000
2024-12-06	4.500	4.510	4.460	4.500	4.426	620,000
2024-12-05	4.530	4.620	4.450	4.500	4.426	844,000
2024-12-04	4.510	4.530	4.470	4.520	4.446	801,000
2024-12-03	4.500	4.530	4.470	4.470	4.397	589,000
2024-12-02	4.610	4.670	4.490	4.540	4.465	1,123,000
2024-11-29	4.590	4.660	4.470	4.540	4.465	702,000
2024-11-28	4.510	4.550	4.480	4.520	4.446	464,000
2024-11-27	4.500	4.540	4.480	4.480	4.406	851,000
2024-11-26	4.510	4.550	4.480	4.530	4.456	617,000
2024-11-25	4.590	4.650	4.430	4.490	4.416	1,582,000
2024-11-22	4.510	4.600	4.480	4.520	4.446	2,050,000
2024-11-21	4.500	4.500	4.450	4.490	4.416	566,000
2024-11-20	4.500	4.500	4.450	4.470	4.397	657,000
2024-11-19	4.440	4.450	4.430	4.450	4.377	512,000
2024-11-18	4.500	4.500	4.400	4.470	4.397	627,000
2024-11-15	4.490	4.530	4.430	4.460	4.387	573,000
2024-11-14	4.450	4.460	4.410	4.450	4.377	430,000
2024-11-13	4.460	4.470	4.440	4.460	4.387	329,000
2024-11-12	4.470	4.470	4.440	4.470	4.397	520,000
2024-11-11	4.500	4.500	4.450	4.480	4.406	389,000
2024-11-08	4.500	4.510	4.470	4.500	4.426	600,000
2024-11-07	4.430	4.520	4.420	4.500	4.426	844,000

← NewerPage 8 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.