Tl Natural Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.265	0.270	0.265	0.270	0.270	132,500
2025-07-31	0.275	0.275	0.275	0.275	0.275	0
2025-07-30	0.265	0.280	0.265	0.275	0.275	360,000
2025-07-29	0.270	0.280	0.265	0.280	0.280	125,000
2025-07-28	0.280	0.280	0.280	0.280	0.280	0
2025-07-25	0.280	0.280	0.280	0.280	0.280	90,000
2025-07-24	0.280	0.280	0.280	0.280	0.280	220,000
2025-07-23	0.295	0.295	0.280	0.280	0.280	180,000
2025-07-22	0.290	0.290	0.285	0.285	0.285	110,000
2025-07-21	0.290	0.330	0.290	0.295	0.295	165,000
2025-07-18	0.270	0.280	0.270	0.280	0.280	180,000
2025-07-17	0.285	0.285	0.265	0.270	0.270	340,000
2025-07-16	0.290	0.290	0.280	0.290	0.290	200,000
2025-07-15	0.280	0.290	0.280	0.290	0.290	565,000
2025-07-14	0.290	0.290	0.280	0.280	0.280	160,000
2025-07-11	0.290	0.290	0.290	0.290	0.290	280,000
2025-07-10	0.295	0.300	0.290	0.290	0.290	315,000
2025-07-09	0.290	0.310	0.290	0.295	0.295	385,000
2025-07-08	0.310	0.310	0.290	0.290	0.290	325,000
2025-07-07	0.300	0.310	0.300	0.310	0.310	15,000
2025-07-04	0.300	0.300	0.300	0.300	0.300	280,000
2025-07-03	0.315	0.315	0.295	0.295	0.295	250,000
2025-07-02	0.310	0.345	0.310	0.325	0.325	535,000
2025-06-30	0.310	0.315	0.310	0.315	0.315	60,000
2025-06-27	0.300	0.310	0.300	0.310	0.310	95,000
2025-06-26	0.295	0.320	0.295	0.300	0.300	230,000
2025-06-25	0.290	0.305	0.290	0.305	0.305	540,000
2025-06-24	0.300	0.300	0.285	0.290	0.290	595,000
2025-06-23	0.315	0.330	0.305	0.305	0.305	360,000
2025-06-20	0.350	0.385	0.320	0.345	0.345	1,215,000
2025-06-19	0.295	0.420	0.295	0.380	0.380	4,460,000
2025-06-18	0.295	0.300	0.280	0.285	0.285	225,000
2025-06-17	0.305	0.305	0.290	0.290	0.290	105,000
2025-06-16	0.300	0.310	0.300	0.305	0.305	365,000
2025-06-13	0.320	0.320	0.280	0.300	0.300	830,000
2025-06-12	0.265	0.290	0.265	0.270	0.270	440,000
2025-06-11	0.265	0.280	0.255	0.265	0.265	1,330,000
2025-06-10	0.270	0.290	0.255	0.260	0.260	925,000
2025-06-09	0.290	0.330	0.265	0.270	0.270	2,390,000
2025-06-06	0.300	0.310	0.280	0.290	0.290	690,000
2025-06-05	0.340	0.350	0.280	0.300	0.300	710,000
2025-06-04	0.340	0.340	0.340	0.340	0.340	100,000
2025-06-03	0.340	0.340	0.305	0.330	0.330	315,000
2025-06-02	0.345	0.355	0.335	0.345	0.345	220,000
2025-05-30	0.355	0.355	0.330	0.345	0.345	75,000
2025-05-29	0.340	0.375	0.340	0.345	0.345	455,000
2025-05-28	0.350	0.350	0.345	0.345	0.345	40,000
2025-05-27	0.355	0.355	0.325	0.340	0.340	415,000
2025-05-26	0.340	0.340	0.340	0.340	0.340	5,000
2025-05-23	0.350	0.350	0.350	0.350	0.350	70,000
2025-05-22	0.375	0.375	0.350	0.365	0.365	295,000
2025-05-21	0.370	0.375	0.370	0.375	0.375	95,000
2025-05-20	0.360	0.380	0.360	0.370	0.370	120,000
2025-05-19	0.345	0.370	0.345	0.360	0.360	350,000
2025-05-16	0.355	0.360	0.340	0.360	0.360	320,000
2025-05-15	0.340	0.345	0.325	0.340	0.340	130,000
2025-05-14	0.345	0.360	0.345	0.345	0.345	195,000
2025-05-13	0.340	0.365	0.340	0.345	0.345	217,500
2025-05-12	0.350	0.390	0.335	0.340	0.340	765,000
2025-05-09	0.375	0.415	0.330	0.330	0.330	800,000

← NewerPage 6 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.