Beijing Gas Blue Sky Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.037	0.037	0.037	0.037	0.037	0
2025-05-08	0.037	0.037	0.036	0.037	0.037	1,560,000
2025-05-07	0.039	0.039	0.037	0.037	0.037	2,832,000
2025-05-06	0.038	0.038	0.036	0.037	0.037	1,272,000
2025-05-02	0.039	0.039	0.037	0.038	0.038	2,210,000
2025-04-30	0.037	0.038	0.036	0.038	0.038	3,696,000
2025-04-29	0.035	0.036	0.034	0.036	0.036	7,664,000
2025-04-28	0.035	0.035	0.033	0.034	0.034	240,000
2025-04-25	0.035	0.036	0.033	0.033	0.033	10,440,000
2025-04-24	0.035	0.035	0.034	0.035	0.035	4,032,000
2025-04-23	0.034	0.035	0.033	0.035	0.035	3,792,000
2025-04-22	0.033	0.034	0.032	0.034	0.034	5,960,000
2025-04-17	0.032	0.033	0.031	0.033	0.033	1,800,000
2025-04-16	0.035	0.035	0.033	0.033	0.033	944,000
2025-04-15	0.032	0.034	0.032	0.033	0.033	1,104,000
2025-04-14	0.031	0.032	0.031	0.032	0.032	4,096,000
2025-04-11	0.031	0.032	0.030	0.031	0.031	6,648,000
2025-04-10	0.032	0.032	0.030	0.032	0.032	3,336,000
2025-04-09	0.029	0.032	0.029	0.032	0.032	15,000,000
2025-04-08	0.029	0.031	0.029	0.031	0.031	8,008,000
2025-04-07	0.035	0.035	0.028	0.029	0.029	20,144,000
2025-04-03	0.035	0.036	0.034	0.035	0.035	1,576,000
2025-04-02	0.035	0.037	0.035	0.037	0.037	5,488,000
2025-04-01	0.035	0.036	0.034	0.036	0.036	2,272,000
2025-03-31	0.034	0.037	0.033	0.035	0.035	8,168,000
2025-03-28	0.034	0.034	0.033	0.033	0.033	26,952,000
2025-03-27	0.040	0.040	0.034	0.035	0.035	50,688,000
2025-03-26	0.037	0.040	0.036	0.040	0.040	25,952,000
2025-03-25	0.037	0.038	0.036	0.036	0.036	22,792,000
2025-03-24	0.035	0.038	0.035	0.036	0.036	24,488,000
2025-03-21	0.038	0.039	0.033	0.035	0.035	48,216,000
2025-03-20	0.041	0.041	0.038	0.039	0.039	43,664,000
2025-03-19	0.042	0.044	0.039	0.041	0.041	26,504,000
2025-03-18	0.039	0.042	0.037	0.042	0.042	48,608,000
2025-03-17	0.035	0.042	0.035	0.040	0.040	86,312,000
2025-03-14	0.029	0.036	0.029	0.034	0.034	63,704,000
2025-03-13	0.028	0.030	0.028	0.028	0.028	29,424,000
2025-03-12	0.029	0.029	0.027	0.028	0.028	38,200,000
2025-03-11	0.029	0.029	0.028	0.028	0.028	25,032,000
2025-03-10	0.029	0.030	0.029	0.029	0.029	21,552,000
2025-03-07	0.030	0.030	0.029	0.029	0.029	52,856,000
2025-03-06	0.030	0.031	0.029	0.030	0.030	38,592,000
2025-03-05	0.028	0.030	0.028	0.029	0.029	30,792,000
2025-03-04	0.027	0.028	0.026	0.028	0.028	34,576,000
2025-03-03	0.027	0.028	0.027	0.027	0.027	20,432,000
2025-02-28	0.028	0.028	0.027	0.028	0.028	22,904,000
2025-02-27	0.029	0.029	0.027	0.027	0.027	25,536,000
2025-02-26	0.028	0.029	0.027	0.029	0.029	25,464,000
2025-02-25	0.027	0.028	0.027	0.028	0.028	19,584,000
2025-02-24	0.027	0.028	0.026	0.028	0.028	20,120,000
2025-02-21	0.027	0.028	0.027	0.027	0.027	20,416,000
2025-02-20	0.028	0.028	0.027	0.027	0.027	18,552,000
2025-02-19	0.027	0.028	0.027	0.027	0.027	19,432,000
2025-02-18	0.028	0.029	0.027	0.028	0.028	22,528,000
2025-02-17	0.028	0.029	0.028	0.028	0.028	16,688,000
2025-02-14	0.029	0.029	0.028	0.029	0.029	21,696,000
2025-02-13	0.029	0.030	0.028	0.028	0.028	22,816,000
2025-02-12	0.028	0.031	0.028	0.029	0.029	26,968,000
2025-02-11	0.027	0.030	0.026	0.029	0.029	25,808,000
2025-02-10	0.027	0.028	0.026	0.027	0.027	16,292,000

← NewerPage 7 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.