Zhonghua Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.750	0.800	0.650	0.725	0.725	430,000
2026-10-20	0.680	0.750	0.680	0.750	0.750	25,000
2026-10-16	0.650	0.660	0.650	0.660	0.660	105,000
2026-10-15	0.655	0.660	0.630	0.630	0.630	125,000
2026-10-14	0.670	0.680	0.640	0.680	0.680	125,000
2026-10-13	0.675	0.720	0.650	0.680	0.680	400,000
2026-10-12	0.800	0.800	0.650	0.800	0.800	180,000
2026-10-09	0.750	0.800	0.750	0.800	0.800	40,000
2026-10-08	0.660	0.750	0.660	0.750	0.750	75,000
2026-10-07	0.660	0.660	0.660	0.660	0.660	0
2026-10-06	0.650	0.660	0.650	0.660	0.660	10,000
2026-10-05	0.660	0.660	0.660	0.660	0.660	0
2026-10-02	0.650	0.660	0.650	0.660	0.660	25,000
2026-09-30	0.650	0.670	0.650	0.670	0.670	70,000
2026-09-29	0.700	0.700	0.650	0.680	0.680	125,000
2026-09-28	0.685	0.720	0.685	0.720	0.720	20,000
2026-09-25	0.695	0.700	0.635	0.690	0.690	270,000
2026-09-24	0.650	0.695	0.640	0.695	0.695	100,000
2026-09-23	0.650	0.750	0.635	0.750	0.750	155,000
2026-09-22	0.650	0.695	0.630	0.690	0.690	25,000
2026-09-21	0.650	0.695	0.630	0.695	0.695	25,000
2026-09-18	0.700	0.700	0.700	0.700	0.700	5,000
2026-09-17	0.680	0.695	0.680	0.695	0.695	10,000
2026-09-16	0.640	0.680	0.640	0.680	0.680	15,000
2026-09-15	0.640	0.640	0.640	0.640	0.640	0
2026-09-14	0.650	0.650	0.625	0.640	0.640	25,000
2026-09-11	0.630	0.660	0.615	0.660	0.660	35,000
2026-09-10	0.680	0.690	0.650	0.660	0.660	60,000
2026-09-09	0.655	0.700	0.645	0.695	0.695	55,000
2026-09-08	0.700	0.700	0.650	0.700	0.700	45,000
2026-09-07	0.700	0.700	0.700	0.700	0.700	0
2026-09-04	0.700	0.700	0.700	0.700	0.700	15,000
2026-09-03	0.700	0.700	0.700	0.700	0.700	0
2026-09-02	0.700	0.700	0.650	0.700	0.700	10,000
2026-09-01	0.700	0.700	0.700	0.700	0.700	10,000
2026-08-31	0.760	0.760	0.650	0.650	0.650	20,000
2026-08-28	0.680	0.760	0.680	0.760	0.760	30,000
2026-08-27	0.700	0.700	0.685	0.685	0.685	30,000
2026-08-26	0.600	0.640	0.600	0.640	0.640	35,000
2026-08-25	0.800	0.800	0.585	0.600	0.600	230,000
2026-08-24	0.740	0.800	0.740	0.800	0.800	25,000
2026-08-21	0.750	0.750	0.750	0.750	0.750	5,000
2026-08-20	0.630	0.700	0.630	0.700	0.700	30,000
2026-08-19	0.630	0.650	0.630	0.650	0.650	30,000
2026-08-18	0.630	0.630	0.630	0.630	0.630	0
2026-08-17	0.630	0.630	0.630	0.630	0.630	70,000
2026-08-14	0.555	0.590	0.555	0.590	0.590	30,000
2026-08-13	0.600	0.600	0.600	0.600	0.600	0
2026-08-12	0.605	0.605	0.605	0.605	0.605	200,000
2026-08-11	0.605	0.605	0.605	0.605	0.605	40,000
2026-08-10	0.600	0.610	0.600	0.610	0.610	25,000
2026-08-07	0.600	0.600	0.600	0.600	0.600	10,000
2026-08-06	0.615	0.630	0.600	0.600	0.600	60,000
2026-08-05	0.640	0.640	0.600	0.605	0.605	85,000
2026-08-04	0.640	0.640	0.640	0.640	0.640	5,000
2026-08-03	0.630	0.650	0.620	0.640	0.640	65,000
2026-07-31	0.650	0.650	0.650	0.650	0.650	10,000
2026-07-30	0.640	0.640	0.640	0.640	0.640	10,000
2026-07-29	0.640	0.640	0.640	0.640	0.640	10,000
2026-07-28	0.640	0.640	0.640	0.640	0.640	20,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-15	0.0050 HKD

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