Zhongyu Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	4.450	4.460	4.430	4.460	4.387	493,000
2024-11-05	4.470	4.480	4.420	4.460	4.387	509,000
2024-11-04	4.470	4.510	4.420	4.450	4.377	684,000
2024-11-01	4.490	4.550	4.440	4.470	4.397	459,000
2024-10-31	4.490	4.490	4.450	4.460	4.387	559,000
2024-10-30	4.490	4.580	4.440	4.470	4.397	622,000
2024-10-29	4.490	4.510	4.420	4.490	4.416	612,000
2024-10-28	4.400	4.500	4.350	4.490	4.416	1,131,000
2024-10-25	4.480	4.490	4.420	4.420	4.347	671,000
2024-10-24	4.490	4.490	4.460	4.480	4.406	605,999
2024-10-23	4.450	4.490	4.450	4.490	4.416	661,000
2024-10-22	4.470	4.500	4.440	4.500	4.426	758,000
2024-10-21	4.450	4.490	4.450	4.480	4.406	589,000
2024-10-18	4.420	4.500	4.420	4.490	4.416	1,600,000
2024-10-17	4.390	4.490	4.390	4.490	4.416	1,017,000
2024-10-16	4.440	4.520	4.370	4.490	4.416	2,259,000
2024-10-15	4.360	4.440	4.320	4.440	4.367	2,167,000
2024-10-14	4.310	4.360	4.130	4.360	4.288	2,219,000
2024-10-10	4.440	4.440	4.260	4.270	4.200	1,647,000
2024-10-09	4.450	4.450	4.220	4.370	4.298	2,369,000
2024-10-08	4.500	4.540	4.400	4.400	4.328	2,985,000
2024-10-07	4.490	4.490	4.410	4.470	4.397	567,000
2024-10-04	4.500	4.500	4.420	4.430	4.357	332,000
2024-10-03	4.410	4.500	4.410	4.450	4.377	492,000
2024-10-02	4.400	4.520	4.400	4.500	4.426	729,000
2024-09-30	4.550	4.590	4.390	4.520	4.446	3,716,000
2024-09-27	4.820	4.830	4.460	4.550	4.475	3,432,000
2024-09-26	4.950	5.000	4.770	4.830	4.751	5,040,000
2024-09-25	4.910	4.980	4.820	4.960	4.879	3,880,000
2024-09-24	4.860	4.940	4.750	4.920	4.839	3,597,000
2024-09-23	4.630	4.820	4.600	4.800	4.721	2,350,000
2024-09-20	4.640	4.690	4.550	4.680	4.603	661,000
2024-09-19	4.450	4.680	4.440	4.640	4.564	1,740,000
2024-09-17	4.490	4.490	4.460	4.480	4.406	287,000
2024-09-16	4.480	4.490	4.460	4.490	4.416	535,000
2024-09-13	4.490	4.490	4.450	4.490	4.416	633,000
2024-09-12	4.490	4.490	4.410	4.460	4.387	784,000
2024-09-11	4.430	4.460	4.400	4.460	4.387	422,000
2024-09-10	4.460	4.490	4.420	4.470	4.397	522,000
2024-09-09	4.590	4.600	4.450	4.480	4.406	863,000
2024-09-05	4.600	4.670	4.450	4.600	4.524	1,701,000
2024-09-04	4.690	4.690	4.620	4.630	4.554	387,000
2024-09-03	4.640	4.670	4.600	4.670	4.593	626,000
2024-09-02	4.640	4.680	4.580	4.640	4.564	264,000
2024-08-30	4.650	4.650	4.610	4.610	4.534	361,000
2024-08-29	4.640	4.670	4.620	4.640	4.564	542,000
2024-08-28	4.680	4.680	4.640	4.670	4.593	442,000
2024-08-27	4.690	4.690	4.660	4.670	4.593	430,000
2024-08-26	4.680	4.690	4.670	4.690	4.613	1,183,000
2024-08-23	4.690	4.690	4.640	4.670	4.593	338,000
2024-08-22	4.690	4.700	4.660	4.680	4.603	402,000
2024-08-21	4.690	4.700	4.660	4.690	4.613	612,000
2024-08-20	4.680	4.700	4.660	4.700	4.623	1,367,000
2024-08-19	4.690	4.690	4.650	4.680	4.603	463,000
2024-08-16	4.660	4.690	4.650	4.680	4.603	331,000
2024-08-15	4.670	4.700	4.660	4.660	4.584	669,000
2024-08-14	4.690	4.700	4.660	4.670	4.593	674,000
2024-08-13	4.690	4.700	4.670	4.700	4.623	403,000
2024-08-12	4.690	4.700	4.670	4.700	4.623	651,000
2024-08-09	4.680	4.690	4.640	4.690	4.613	596,000

← NewerPage 9 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.