Zhonghua Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.630	0.640	0.630	0.640	0.640	30,000
2026-07-24	0.670	0.670	0.630	0.650	0.650	95,000
2026-07-23	0.650	0.650	0.650	0.650	0.650	25,000
2026-07-22	0.640	0.660	0.630	0.650	0.650	115,000
2026-07-21	0.670	0.670	0.630	0.670	0.670	70,000
2026-07-20	0.650	0.670	0.630	0.670	0.670	45,000
2026-07-17	0.670	0.670	0.630	0.670	0.670	75,000
2026-07-16	0.660	0.680	0.630	0.670	0.670	170,000
2026-07-15	0.670	0.680	0.660	0.680	0.680	90,000
2026-07-14	0.670	0.690	0.660	0.690	0.690	145,000
2026-07-13	0.690	0.690	0.650	0.690	0.690	81,000
2026-07-10	0.670	0.690	0.670	0.690	0.690	45,000
2026-07-09	0.670	0.690	0.670	0.690	0.690	40,000
2026-07-08	0.670	0.690	0.670	0.690	0.690	40,000
2026-07-07	0.670	0.690	0.670	0.690	0.690	85,000
2026-07-06	0.700	0.700	0.670	0.700	0.700	135,000
2026-07-03	0.670	0.720	0.670	0.720	0.720	105,000
2026-07-02	0.730	0.730	0.660	0.700	0.700	130,000
2026-06-30	0.710	0.750	0.670	0.730	0.730	150,000
2026-06-29	0.750	0.750	0.740	0.750	0.750	30,000
2026-06-26	0.690	0.730	0.680	0.730	0.730	45,000
2026-06-25	0.660	0.750	0.660	0.750	0.750	50,000
2026-06-24	0.670	0.700	0.670	0.700	0.700	60,000
2026-06-23	0.730	0.730	0.600	0.640	0.640	125,000
2026-06-22	0.730	0.750	0.730	0.750	0.750	50,000
2026-06-18	0.760	0.770	0.720	0.750	0.750	130,000
2026-06-17	0.750	0.770	0.750	0.770	0.770	20,000
2026-06-16	0.760	0.780	0.760	0.760	0.760	100,000
2026-06-15	0.770	0.780	0.760	0.780	0.780	65,000
2026-06-12	0.780	0.780	0.760	0.780	0.780	226,000
2026-06-11	0.770	0.770	0.760	0.770	0.770	70,000
2026-06-10	0.780	0.780	0.780	0.780	0.780	0
2026-06-09	0.760	0.780	0.760	0.780	0.780	35,000
2026-06-08	0.770	0.780	0.740	0.780	0.780	65,000
2026-06-05	0.760	0.780	0.760	0.780	0.780	31,000
2026-06-04	0.770	0.790	0.730	0.780	0.780	58,000
2026-06-03	0.790	0.800	0.780	0.780	0.780	80,000
2026-06-02	0.780	0.800	0.780	0.790	0.790	106,000
2026-06-01	0.780	0.800	0.770	0.800	0.800	118,000
2026-05-29	0.830	0.830	0.780	0.800	0.800	65,000
2026-05-28	0.800	0.800	0.800	0.800	0.800	25,000
2026-05-27	0.800	0.800	0.770	0.800	0.800	45,000
2026-05-26	0.760	0.800	0.760	0.800	0.800	55,000
2026-05-22	0.800	0.810	0.760	0.800	0.800	75,000
2026-05-21	0.800	0.820	0.800	0.800	0.800	45,000
2026-05-20	0.820	0.820	0.810	0.810	0.810	20,000
2026-05-19	0.800	0.820	0.800	0.820	0.820	60,000
2026-05-18	0.800	0.820	0.800	0.820	0.820	20,000
2026-05-15	0.830	0.830	0.780	0.820	0.820	85,000
2026-05-14	0.830	0.850	0.810	0.810	0.810	75,000
2026-05-13	0.820	0.830	0.820	0.830	0.830	20,000
2026-05-12	0.820	0.830	0.820	0.830	0.830	30,000
2026-05-11	0.840	0.840	0.810	0.810	0.810	115,000
2026-05-08	0.940	0.940	0.790	0.850	0.850	274,000
2026-05-07	0.810	1.000	0.810	1.000	1.000	42,998
2026-05-06	0.820	0.820	0.810	0.810	0.810	40,000
2026-05-05	0.820	0.830	0.810	0.810	0.810	25,000
2026-05-04	0.840	0.840	0.810	0.810	0.810	75,000
2026-04-30	0.810	0.840	0.810	0.840	0.840	150,000
2026-04-29	0.880	0.880	0.810	0.840	0.840	75,000

← NewerPage 2 of 5 · 246 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.