Beijing Gas Blue Sky Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.042	0.042	0.039	0.041	0.041	2,608,000
2026-01-26	0.044	0.045	0.041	0.041	0.041	5,832,000
2026-01-23	0.042	0.045	0.040	0.043	0.043	14,432,000
2026-01-22	0.035	0.050	0.034	0.045	0.045	88,024,000
2026-01-21	0.033	0.035	0.033	0.035	0.035	9,040,000
2026-01-20	0.033	0.033	0.032	0.032	0.032	920,000
2026-01-19	0.033	0.034	0.032	0.032	0.032	8,504,000
2026-01-16	0.034	0.034	0.033	0.033	0.033	3,720,000
2026-01-15	0.034	0.034	0.033	0.034	0.034	5,256,000
2026-01-14	0.034	0.034	0.033	0.033	0.033	7,512,000
2026-01-13	0.033	0.034	0.032	0.034	0.034	2,664,000
2026-01-12	0.034	0.034	0.033	0.033	0.033	448,000
2026-01-09	0.033	0.034	0.032	0.034	0.034	3,096,000
2026-01-08	0.033	0.033	0.032	0.033	0.033	1,488,000
2026-01-07	0.033	0.034	0.032	0.033	0.033	3,376,000
2026-01-06	0.032	0.034	0.032	0.033	0.033	2,912,000
2026-01-05	0.033	0.033	0.032	0.032	0.032	4,672,000
2026-01-02	0.031	0.033	0.031	0.032	0.032	1,896,000
2025-12-31	0.031	0.032	0.031	0.032	0.032	7,840,000
2025-12-30	0.033	0.034	0.030	0.032	0.032	75,312,000
2025-12-29	0.033	0.033	0.032	0.033	0.033	30,784,000
2025-12-24	0.034	0.034	0.033	0.033	0.033	1,466,716
2025-12-23	0.034	0.034	0.033	0.034	0.034	1,064,000
2025-12-22	0.034	0.034	0.033	0.033	0.033	2,000,000
2025-12-19	0.034	0.034	0.033	0.034	0.034	2,128,000
2025-12-18	0.034	0.034	0.034	0.034	0.034	0
2025-12-17	0.034	0.034	0.033	0.034	0.034	3,272,000
2025-12-16	0.034	0.034	0.034	0.034	0.034	0
2025-12-15	0.035	0.035	0.033	0.034	0.034	432,000
2025-12-12	0.035	0.035	0.034	0.034	0.034	2,256,000
2025-12-11	0.034	0.035	0.034	0.035	0.035	6,264,000
2025-12-10	0.036	0.036	0.034	0.034	0.034	20,472,000
2025-12-09	0.036	0.037	0.036	0.036	0.036	2,864,000
2025-12-08	0.037	0.037	0.036	0.037	0.037	656,000
2025-12-05	0.038	0.038	0.037	0.038	0.038	264,000
2025-12-04	0.037	0.038	0.037	0.037	0.037	1,072,000
2025-12-03	0.037	0.037	0.036	0.037	0.037	5,208,000
2025-12-02	0.036	0.037	0.036	0.037	0.037	496,000
2025-12-01	0.036	0.037	0.036	0.037	0.037	2,304,000
2025-11-28	0.037	0.037	0.036	0.036	0.036	2,024,000
2025-11-27	0.036	0.037	0.036	0.037	0.037	256,000
2025-11-26	0.036	0.037	0.036	0.037	0.037	464,000
2025-11-25	0.038	0.038	0.036	0.036	0.036	16,240,000
2025-11-24	0.038	0.038	0.037	0.038	0.038	12,048,000
2025-11-21	0.039	0.039	0.036	0.037	0.037	27,680,000
2025-11-20	0.040	0.041	0.039	0.040	0.040	496,000
2025-11-19	0.039	0.040	0.039	0.039	0.039	6,120,000
2025-11-18	0.039	0.039	0.039	0.039	0.039	456,000
2025-11-17	0.040	0.041	0.039	0.040	0.040	6,368,000
2025-11-14	0.041	0.041	0.039	0.039	0.039	3,056,000
2025-11-13	0.039	0.042	0.039	0.042	0.042	3,112,000
2025-11-12	0.040	0.041	0.040	0.041	0.041	1,808,000
2025-11-11	0.042	0.042	0.039	0.039	0.039	1,128,000
2025-11-10	0.038	0.041	0.038	0.040	0.040	4,248,000
2025-11-07	0.038	0.040	0.038	0.039	0.039	8,712,000
2025-11-06	0.038	0.039	0.038	0.038	0.038	6,376,000
2025-11-05	0.039	0.039	0.038	0.038	0.038	4,920,000
2025-11-04	0.041	0.041	0.039	0.040	0.040	3,656,750
2025-11-03	0.039	0.042	0.038	0.041	0.041	5,760,000
2025-10-31	0.038	0.040	0.038	0.039	0.039	2,232,000

← NewerPage 4 of 21 · 1,233 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.