Tl Natural Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.570	0.630	0.550	0.610	0.610	15,000
2024-08-08	0.570	0.570	0.570	0.570	0.570	40,000
2024-08-07	0.560	0.560	0.540	0.560	0.560	115,000
2024-08-06	0.540	0.550	0.490	0.530	0.530	165,000
2024-08-05	0.550	0.550	0.510	0.510	0.510	390,000
2024-08-02	0.570	0.590	0.550	0.570	0.570	1,045,000
2024-08-01	0.580	0.590	0.550	0.580	0.580	1,185,000
2024-07-31	0.580	0.620	0.580	0.600	0.600	790,000
2024-07-30	0.600	0.600	0.570	0.600	0.600	370,000
2024-07-29	0.660	0.680	0.580	0.620	0.620	2,485,000
2024-07-26	0.650	0.670	0.640	0.650	0.650	710,000
2024-07-25	0.710	0.710	0.650	0.670	0.670	1,725,000
2024-07-24	0.660	0.690	0.640	0.690	0.690	1,345,000
2024-07-23	0.670	0.690	0.660	0.670	0.670	240,000
2024-07-22	0.680	0.710	0.650	0.680	0.680	935,000
2024-07-19	0.700	0.720	0.660	0.720	0.720	1,120,000
2024-07-18	0.720	0.720	0.670	0.680	0.680	370,000
2024-07-17	0.680	0.730	0.660	0.720	0.720	780,000
2024-07-16	0.710	0.720	0.660	0.690	0.690	540,000
2024-07-15	0.830	0.830	0.700	0.700	0.700	700,000
2024-07-12	0.780	0.980	0.740	0.770	0.770	7,635,000
2024-07-11	0.740	0.780	0.610	0.680	0.680	1,845,000
2024-07-10	0.750	0.750	0.670	0.710	0.710	560,000
2024-07-09	0.600	0.790	0.590	0.750	0.750	595,000
2024-07-08	0.570	0.600	0.570	0.600	0.600	120,000
2024-07-05	0.580	0.580	0.530	0.580	0.580	65,000
2024-07-04	0.590	0.590	0.550	0.560	0.560	75,000
2024-07-03	0.580	0.590	0.510	0.560	0.560	165,000
2024-07-02	0.590	0.590	0.560	0.560	0.560	35,000
2024-06-28	0.590	0.590	0.570	0.570	0.570	20,000
2024-06-27	0.590	0.590	0.580	0.590	0.590	100,000
2024-06-26	0.580	0.580	0.580	0.580	0.580	5,000
2024-06-25	0.590	0.590	0.570	0.570	0.570	115,000
2024-06-24	0.600	0.600	0.540	0.570	0.570	145,000
2024-06-21	0.600	0.610	0.600	0.600	0.600	10,000
2024-06-20	0.620	0.620	0.580	0.600	0.600	45,000
2024-06-19	0.610	0.610	0.610	0.610	0.610	5,000
2024-06-18	0.610	0.610	0.610	0.610	0.610	15,000
2024-06-17	0.620	0.620	0.610	0.610	0.610	90,000
2024-06-14	0.600	0.610	0.600	0.610	0.610	20,000
2024-06-13	0.620	0.620	0.600	0.600	0.600	30,000
2024-06-12	0.630	0.630	0.620	0.620	0.620	30,000
2024-06-11	0.640	0.640	0.600	0.630	0.630	45,000
2024-06-07	0.630	0.650	0.600	0.600	0.600	80,000
2024-06-06	0.650	0.670	0.610	0.610	0.610	100,000
2024-06-05	0.730	0.730	0.630	0.650	0.650	30,000
2024-06-04	0.630	0.660	0.630	0.640	0.640	55,000
2024-06-03	0.650	0.650	0.630	0.630	0.630	10,000
2024-05-31	0.680	0.680	0.630	0.630	0.630	55,000
2024-05-30	0.650	0.650	0.610	0.610	0.610	135,000
2024-05-29	0.600	0.610	0.600	0.600	0.600	80,000
2024-05-28	0.580	0.610	0.580	0.610	0.610	245,000
2024-05-27	0.600	0.600	0.600	0.600	0.600	75,000
2024-05-24	0.600	0.600	0.600	0.600	0.600	10,000
2024-05-23	0.680	0.680	0.630	0.630	0.630	5,000
2024-05-22	0.620	0.620	0.610	0.610	0.610	10,000
2024-05-21	0.620	0.620	0.590	0.600	0.600	75,000
2024-05-20	0.640	0.640	0.610	0.610	0.610	15,000
2024-05-17	0.620	0.620	0.600	0.610	0.610	150,000
2024-05-16	0.620	0.620	0.620	0.620	0.620	5,000

← NewerPage 10 of 21 · 1,230 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.