Beijing Gas Blue Sky Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.039	0.039	0.037	0.039	0.039	26,832,000
2026-04-27	0.039	0.039	0.039	0.039	0.039	8,256,000
2026-04-24	0.039	0.039	0.038	0.039	0.039	36,208,000
2026-04-23	0.040	0.040	0.038	0.040	0.040	13,048,000
2026-04-22	0.038	0.040	0.038	0.040	0.040	8,408,000
2026-04-21	0.037	0.039	0.037	0.039	0.039	6,688,000
2026-04-20	0.036	0.039	0.036	0.039	0.039	19,544,000
2026-04-17	0.036	0.037	0.035	0.037	0.037	3,192,000
2026-04-16	0.036	0.036	0.036	0.036	0.036	136,000
2026-04-15	0.038	0.038	0.036	0.038	0.038	2,184,000
2026-04-14	0.036	0.038	0.034	0.038	0.038	23,704,000
2026-04-13	0.035	0.037	0.033	0.037	0.037	5,248,000
2026-04-10	0.034	0.035	0.034	0.035	0.035	448,000
2026-04-09	0.034	0.035	0.033	0.035	0.035	7,464,000
2026-04-08	0.033	0.034	0.033	0.034	0.034	3,592,000
2026-04-02	0.033	0.035	0.033	0.033	0.033	8,480,000
2026-04-01	0.033	0.033	0.032	0.033	0.033	7,840,000
2026-03-31	0.033	0.033	0.032	0.033	0.033	5,280,000
2026-03-30	0.035	0.035	0.032	0.033	0.033	35,168,000
2026-03-27	0.036	0.037	0.035	0.036	0.036	3,296,000
2026-03-26	0.036	0.036	0.035	0.036	0.036	8,800,000
2026-03-25	0.038	0.038	0.036	0.036	0.036	11,864,000
2026-03-24	0.038	0.038	0.037	0.038	0.038	9,472,000
2026-03-23	0.038	0.039	0.037	0.037	0.037	5,824,000
2026-03-20	0.038	0.038	0.037	0.038	0.038	7,632,000
2026-03-19	0.037	0.039	0.037	0.038	0.038	9,400,000
2026-03-18	0.038	0.039	0.037	0.037	0.037	3,768,000
2026-03-17	0.037	0.039	0.037	0.039	0.039	6,520,000
2026-03-16	0.038	0.039	0.038	0.039	0.039	5,400,000
2026-03-13	0.037	0.038	0.036	0.038	0.038	9,208,000
2026-03-12	0.038	0.038	0.037	0.038	0.038	5,320,000
2026-03-11	0.038	0.039	0.038	0.038	0.038	3,568,000
2026-03-10	0.038	0.039	0.037	0.039	0.039	13,152,000
2026-03-09	0.040	0.043	0.039	0.040	0.040	15,432,000
2026-03-06	0.040	0.041	0.038	0.041	0.041	5,560,000
2026-03-05	0.041	0.041	0.038	0.040	0.040	11,080,000
2026-03-04	0.051	0.052	0.039	0.040	0.040	83,504,000
2026-03-03	0.039	0.048	0.039	0.048	0.048	164,656,000
2026-03-02	0.036	0.038	0.036	0.038	0.038	2,560,000
2026-02-27	0.036	0.037	0.036	0.037	0.037	136,000
2026-02-26	0.037	0.037	0.036	0.037	0.037	4,520,000
2026-02-25	0.037	0.038	0.036	0.038	0.038	4,976,000
2026-02-24	0.036	0.038	0.036	0.038	0.038	3,288,000
2026-02-23	0.038	0.038	0.036	0.037	0.037	4,826,000
2026-02-20	0.038	0.038	0.036	0.038	0.038	1,414,000
2026-02-16	0.038	0.038	0.038	0.038	0.038	3,000,000
2026-02-13	0.037	0.038	0.036	0.037	0.037	4,048,000
2026-02-12	0.037	0.037	0.036	0.037	0.037	240,000
2026-02-11	0.036	0.039	0.034	0.036	0.036	9,864,000
2026-02-10	0.037	0.039	0.036	0.037	0.037	5,272,000
2026-02-09	0.037	0.039	0.037	0.037	0.037	2,224,000
2026-02-06	0.038	0.039	0.037	0.039	0.039	704,000
2026-02-05	0.038	0.038	0.036	0.038	0.038	736,000
2026-02-04	0.038	0.042	0.036	0.038	0.038	7,776,000
2026-02-03	0.040	0.040	0.037	0.038	0.038	4,416,000
2026-02-02	0.041	0.042	0.038	0.039	0.039	4,464,000
2026-01-30	0.039	0.040	0.038	0.040	0.040	1,992,000
2026-01-29	0.041	0.042	0.039	0.039	0.039	4,048,000
2026-01-28	0.041	0.042	0.038	0.041	0.041	8,384,000
2026-01-27	0.042	0.042	0.039	0.041	0.041	2,608,000

← NewerPage 3 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.