Beijing Gas Blue Sky Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.028	0.028	0.027	0.027	0.027	18,568,000
2025-02-06	0.027	0.032	0.026	0.027	0.027	26,480,000
2025-02-05	0.026	0.028	0.026	0.027	0.027	26,664,000
2025-02-04	0.026	0.027	0.026	0.026	0.026	20,240,000
2025-02-03	0.026	0.027	0.026	0.026	0.026	15,192,000
2025-01-28	0.026	0.026	0.026	0.026	0.026	0
2025-01-27	0.028	0.028	0.027	0.027	0.027	17,432,000
2025-01-24	0.028	0.028	0.027	0.028	0.028	13,504,000
2025-01-23	0.029	0.030	0.028	0.028	0.028	16,056,000
2025-01-22	0.029	0.031	0.029	0.029	0.029	16,272,000
2025-01-21	0.028	0.029	0.028	0.028	0.028	17,520,000
2025-01-20	0.029	0.030	0.028	0.029	0.029	14,480,000
2025-01-17	0.028	0.030	0.028	0.030	0.030	14,960,000
2025-01-16	0.029	0.030	0.028	0.029	0.029	13,408,000
2025-01-15	0.030	0.030	0.029	0.029	0.029	11,816,000
2025-01-14	0.030	0.031	0.029	0.029	0.029	18,896,000
2025-01-13	0.029	0.032	0.029	0.032	0.032	38,800,000
2025-01-10	0.030	0.030	0.029	0.029	0.029	12,192,000
2025-01-09	0.030	0.031	0.030	0.030	0.030	11,872,000
2025-01-08	0.033	0.033	0.028	0.030	0.030	30,064,000
2025-01-07	0.033	0.033	0.033	0.033	0.033	11,552,000
2025-01-06	0.034	0.035	0.032	0.033	0.033	22,080,000
2025-01-03	0.035	0.037	0.031	0.035	0.035	33,096,000
2025-01-02	0.036	0.037	0.035	0.035	0.035	13,320,000
2024-12-31	0.038	0.038	0.038	0.038	0.038	0
2024-12-30	0.038	0.039	0.036	0.036	0.036	208,000
2024-12-27	0.039	0.039	0.038	0.039	0.039	848,000
2024-12-24	0.039	0.039	0.039	0.039	0.039	0
2024-12-23	0.037	0.040	0.037	0.039	0.039	10,080,000
2024-12-20	0.038	0.038	0.035	0.035	0.035	5,872,000
2024-12-19	0.035	0.039	0.035	0.038	0.038	7,272,000
2024-12-18	0.036	0.036	0.036	0.036	0.036	0
2024-12-17	0.038	0.038	0.036	0.036	0.036	24,000
2024-12-16	0.036	0.037	0.036	0.037	0.037	96,000
2024-12-13	0.036	0.037	0.036	0.037	0.037	344,000
2024-12-12	0.037	0.038	0.036	0.036	0.036	2,408,000
2024-12-11	0.038	0.038	0.038	0.038	0.038	1,464,000
2024-12-10	0.038	0.038	0.037	0.038	0.038	3,848,000
2024-12-09	0.037	0.037	0.036	0.036	0.036	968,000
2024-12-06	0.038	0.038	0.037	0.037	0.037	552,000
2024-12-05	0.038	0.039	0.037	0.037	0.037	3,600,000
2024-12-04	0.035	0.038	0.035	0.038	0.038	3,164,139
2024-12-03	0.036	0.036	0.035	0.035	0.035	13,504,000
2024-12-02	0.035	0.037	0.035	0.035	0.035	6,040,000
2024-11-29	0.036	0.036	0.034	0.036	0.036	4,752,000
2024-11-28	0.034	0.036	0.034	0.036	0.036	2,336,000
2024-11-27	0.034	0.034	0.034	0.034	0.034	120,000
2024-11-26	0.034	0.035	0.033	0.033	0.033	352,000
2024-11-25	0.033	0.035	0.032	0.035	0.035	1,520,000
2024-11-22	0.036	0.038	0.033	0.035	0.035	5,632,000
2024-11-21	0.034	0.036	0.033	0.036	0.036	3,264,000
2024-11-20	0.034	0.037	0.030	0.037	0.037	5,296,000
2024-11-19	0.036	0.036	0.035	0.035	0.035	1,208,000
2024-11-18	0.036	0.038	0.035	0.036	0.036	5,040,000
2024-11-15	0.037	0.038	0.036	0.038	0.038	1,272,000
2024-11-14	0.037	0.037	0.036	0.036	0.036	2,792,000
2024-11-13	0.038	0.038	0.037	0.037	0.037	1,096,000
2024-11-12	0.038	0.040	0.037	0.037	0.037	680,000
2024-11-11	0.036	0.039	0.036	0.039	0.039	1,528,000
2024-11-08	0.041	0.041	0.038	0.039	0.039	5,072,000

← NewerPage 8 of 21 · 1,229 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.