Zhonghua Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.850	0.850	0.810	0.840	0.840	90,000
2026-04-27	0.850	0.850	0.850	0.850	0.850	40,000
2026-04-24	0.880	0.880	0.880	0.880	0.880	13,000
2026-04-23	0.880	0.880	0.870	0.870	0.870	30,000
2026-04-22	0.850	0.880	0.850	0.870	0.870	35,000
2026-04-21	0.840	0.850	0.800	0.850	0.850	54,000
2026-04-20	0.800	0.810	0.800	0.810	0.810	35,000
2026-04-17	0.800	0.800	0.800	0.800	0.800	40,000
2026-04-16	0.800	0.800	0.800	0.800	0.800	40,000
2026-04-15	0.800	0.810	0.800	0.800	0.800	40,000
2026-04-14	0.800	0.810	0.800	0.810	0.810	30,000
2026-04-13	0.800	0.820	0.800	0.810	0.810	55,000
2026-04-10	0.810	0.820	0.790	0.800	0.800	55,000
2026-04-09	0.820	0.850	0.800	0.800	0.800	94,000
2026-04-08	0.830	0.850	0.800	0.800	0.800	95,000
2026-04-02	0.840	0.840	0.830	0.830	0.830	35,000
2026-04-01	0.850	0.850	0.850	0.850	0.850	33,000
2026-03-31	0.830	0.850	0.810	0.850	0.850	59,000
2026-03-30	0.850	0.860	0.840	0.850	0.850	50,000
2026-03-27	0.810	0.850	0.810	0.850	0.850	65,000
2026-03-26	0.810	0.850	0.810	0.850	0.850	37,000
2026-03-25	0.850	0.850	0.780	0.800	0.800	70,000
2026-03-24	0.850	0.850	0.840	0.840	0.840	30,000
2026-03-23	0.850	0.850	0.840	0.850	0.850	80,000
2026-03-20	0.830	0.850	0.830	0.850	0.850	61,000
2026-03-19	0.800	0.800	0.760	0.800	0.800	65,000
2026-03-18	0.850	0.850	0.810	0.810	0.810	86,000
2026-03-17	0.880	0.880	0.810	0.850	0.850	190,000
2026-03-16	0.870	0.880	0.870	0.880	0.880	60,000
2026-03-13	0.880	0.880	0.850	0.880	0.880	140,000
2026-03-12	0.880	0.880	0.880	0.880	0.880	40,000
2026-03-11	0.870	0.880	0.860	0.860	0.860	120,000
2026-03-10	0.880	0.880	0.880	0.880	0.880	60,000
2026-03-09	0.850	0.880	0.850	0.880	0.880	61,000
2026-03-06	0.880	0.880	0.850	0.850	0.850	110,000
2026-03-05	0.830	0.880	0.830	0.880	0.880	100,000
2026-03-04	0.930	0.930	0.830	0.830	0.830	93,000
2026-03-03	0.850	0.930	0.850	0.860	0.860	55,000
2026-03-02	0.880	0.880	0.860	0.860	0.860	50,000
2026-02-27	0.840	0.850	0.820	0.840	0.840	56,000
2026-02-26	0.760	0.840	0.760	0.840	0.840	137,000
2026-02-25	0.780	0.780	0.780	0.780	0.780	26,000
2026-02-24	0.900	0.900	0.780	0.780	0.780	34,000
2026-02-23	0.092	0.092	0.084	0.086	0.688	1,272,000
2026-02-20	0.088	0.090	0.087	0.090	0.720	512,000
2026-02-16	0.084	0.084	0.084	0.084	0.672	32,000
2026-02-13	0.082	0.084	0.082	0.084	0.672	560,000
2026-02-12	0.084	0.085	0.080	0.084	0.672	704,000
2026-02-11	0.084	0.084	0.080	0.084	0.672	184,000
2026-02-10	0.081	0.082	0.078	0.082	0.656	2,176,000
2026-02-09	0.084	0.085	0.080	0.084	0.672	928,000
2026-02-06	0.085	0.085	0.080	0.080	0.640	816,000
2026-02-05	0.082	0.084	0.080	0.084	0.672	128,000
2026-02-04	0.080	0.082	0.080	0.082	0.656	240,000
2026-02-03	0.080	0.082	0.078	0.080	0.640	208,000
2026-02-02	0.080	0.080	0.077	0.080	0.640	488,000
2026-01-30	0.088	0.088	0.078	0.080	0.640	976,000
2026-01-29	0.082	0.085	0.079	0.085	0.680	440,000
2026-01-28	0.084	0.094	0.080	0.082	0.656	1,824,000
2026-01-27	0.084	0.084	0.080	0.084	0.672	1,440,000

← NewerPage 3 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.