Tl Natural Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.375	0.375	0.365	0.365	0.365	20,000
2024-11-05	0.380	0.380	0.380	0.380	0.380	0
2024-11-04	0.370	0.380	0.370	0.380	0.380	35,000
2024-11-01	0.385	0.385	0.385	0.385	0.385	0
2024-10-31	0.385	0.385	0.385	0.385	0.385	0
2024-10-30	0.385	0.385	0.385	0.385	0.385	0
2024-10-29	0.385	0.385	0.365	0.385	0.385	30,000
2024-10-28	0.380	0.390	0.355	0.390	0.390	185,000
2024-10-25	0.380	0.380	0.380	0.380	0.380	0
2024-10-24	0.360	0.370	0.360	0.370	0.370	70,000
2024-10-23	0.385	0.385	0.385	0.385	0.385	0
2024-10-22	0.380	0.385	0.355	0.385	0.385	145,000
2024-10-21	0.385	0.385	0.385	0.385	0.385	0
2024-10-18	0.370	0.395	0.370	0.385	0.385	180,000
2024-10-17	0.360	0.370	0.345	0.370	0.370	255,000
2024-10-16	0.345	0.365	0.345	0.360	0.360	95,000
2024-10-15	0.365	0.365	0.365	0.365	0.365	40,000
2024-10-14	0.365	0.365	0.365	0.365	0.365	5,000
2024-10-10	0.355	0.370	0.355	0.360	0.360	400,000
2024-10-09	0.380	0.380	0.350	0.350	0.350	190,000
2024-10-08	0.370	0.390	0.370	0.380	0.380	125,000
2024-10-07	0.360	0.380	0.360	0.380	0.380	45,000
2024-10-04	0.375	0.405	0.340	0.360	0.360	575,000
2024-10-03	0.400	0.400	0.370	0.375	0.375	120,000
2024-10-02	0.365	0.400	0.360	0.400	0.400	150,000
2024-09-30	0.375	0.385	0.375	0.385	0.385	200,000
2024-09-27	0.380	0.395	0.355	0.360	0.360	305,000
2024-09-26	0.370	0.395	0.345	0.385	0.385	455,000
2024-09-25	0.380	0.410	0.375	0.390	0.390	705,000
2024-09-24	0.375	0.385	0.365	0.385	0.385	720,000
2024-09-23	0.380	0.395	0.375	0.385	0.385	235,000
2024-09-20	0.380	0.380	0.380	0.380	0.380	295,000
2024-09-19	0.365	0.390	0.365	0.390	0.390	450,000
2024-09-17	0.380	0.385	0.360	0.370	0.370	615,000
2024-09-16	0.390	0.410	0.360	0.380	0.380	345,000
2024-09-13	0.395	0.420	0.370	0.395	0.395	930,000
2024-09-12	0.370	0.400	0.360	0.385	0.385	455,000
2024-09-11	0.360	0.415	0.350	0.380	0.380	425,000
2024-09-10	0.360	0.445	0.360	0.370	0.370	430,000
2024-09-09	0.425	0.425	0.425	0.425	0.425	0
2024-09-05	0.380	0.440	0.380	0.435	0.435	55,000
2024-09-04	0.395	0.400	0.395	0.400	0.400	105,000
2024-09-03	0.375	0.385	0.340	0.385	0.385	90,000
2024-09-02	0.405	0.405	0.380	0.380	0.380	380,000
2024-08-30	0.390	0.440	0.390	0.440	0.440	75,000
2024-08-29	0.475	0.475	0.440	0.440	0.440	5,000
2024-08-28	0.440	0.445	0.440	0.440	0.440	325,000
2024-08-27	0.450	0.480	0.420	0.430	0.430	615,000
2024-08-26	0.540	0.590	0.465	0.485	0.485	1,210,000
2024-08-23	0.540	0.570	0.540	0.560	0.560	715,000
2024-08-22	0.590	0.600	0.560	0.580	0.580	290,000
2024-08-21	0.590	0.590	0.590	0.590	0.590	0
2024-08-20	0.590	0.590	0.590	0.590	0.590	0
2024-08-19	0.600	0.600	0.600	0.600	0.600	0
2024-08-16	0.560	0.600	0.550	0.600	0.600	360,000
2024-08-15	0.530	0.610	0.530	0.590	0.590	700,000
2024-08-14	0.580	0.590	0.570	0.590	0.590	220,000
2024-08-13	0.560	0.610	0.560	0.570	0.570	195,000
2024-08-12	0.610	0.620	0.560	0.560	0.560	55,000
2024-08-09	0.570	0.630	0.550	0.610	0.610	15,000

← NewerPage 9 of 21 · 1,232 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.