Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

TIAN LUN GAS (1600.HK)

Compare
2.290
-0.490
(-17.63%)
As of 2:53:08 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.6502.6502.2102.2902.2904,127,500
Apr 3, 20252.7202.8002.6702.7802.7803,269,000
Apr 2, 20252.6202.7602.5702.7202.7202,752,500
Apr 1, 20252.6602.7002.6102.6502.6501,966,500
Mar 31, 20252.6402.7002.5702.6602.6601,723,000
Mar 28, 20252.6302.6702.6002.6502.6501,827,000
Mar 27, 20252.6802.7202.6302.6502.6501,592,000
Mar 26, 20252.6702.7502.6002.6702.6702,058,500
Mar 25, 20252.6502.6702.6202.6602.660765,500
Mar 24, 20252.6802.7002.6302.6802.6801,135,633
Mar 21, 20252.7202.7202.6402.6702.670443,500
Mar 20, 20252.6602.7302.6202.6702.6702,230,500
Mar 19, 20252.6602.7402.6402.6702.6701,457,500
Mar 18, 20252.8002.8402.6802.7102.7101,219,500
Mar 17, 20252.6702.8502.6002.7002.7002,776,000
Mar 14, 20252.5402.6702.5402.6002.6001,942,500
Mar 13, 20252.6402.6402.5402.5402.5401,360,500
Mar 12, 20252.6202.7002.6002.6602.6601,204,491
Mar 11, 20252.6102.6802.5002.6202.6201,651,000
Mar 10, 20252.9002.9802.5602.6502.6503,672,000
Mar 7, 20252.9703.0302.8802.9802.9802,689,595
Mar 6, 20252.9403.0202.9302.9802.9802,954,000
Mar 5, 20252.9602.9602.9102.9602.9601,863,500
Mar 4, 20252.9202.9702.8602.9502.9501,069,500
Mar 3, 20252.8902.9402.8702.9202.9201,687,500
Feb 28, 20252.9803.0102.8602.8702.8702,228,000
Feb 27, 20252.9603.0002.9002.9902.9901,668,500
Feb 26, 20253.0103.0502.9402.9902.9902,080,000
Feb 25, 20253.0403.0402.9603.0003.0001,235,500
Feb 24, 20253.0203.0502.8303.0503.0501,376,986
Feb 21, 20253.1803.1803.0103.0203.0204,370,000
Feb 20, 20253.1803.1903.1303.1703.1702,531,500
Feb 19, 20253.2403.2403.1703.2003.2001,284,500
Feb 18, 20253.1903.2503.1703.2203.2202,334,500
Feb 17, 20253.1803.2403.1803.2103.2102,108,000
Feb 14, 20253.2403.2403.1503.2103.2102,076,500
Feb 13, 20253.2403.2603.1503.1903.1901,886,500
Feb 12, 20253.2803.2903.1903.2303.2302,425,500
Feb 11, 20253.3503.3503.2503.3003.3001,439,000
Feb 10, 20253.3203.3703.3103.3403.340858,000
Feb 7, 20253.3603.4403.3203.3403.3401,032,500
Feb 6, 20253.3203.4703.3203.3603.360461,500
Feb 5, 20253.5003.5003.3203.3903.390470,000
Feb 4, 20253.5103.6303.4403.4703.470444,000
Feb 3, 20253.4603.5503.4403.5103.51049,000
Jan 28, 20253.5703.5703.5703.5703.570-
Jan 27, 20253.4203.5003.3103.4803.4801,610,000
Jan 24, 20253.3203.3503.2803.3503.350788,000
Jan 23, 20253.2903.3203.2503.3203.320631,000
Jan 22, 20253.2503.3403.2103.2803.280377,000
Jan 21, 20253.3303.3603.2503.2903.2901,380,000
Jan 20, 20253.4203.4203.3403.3403.340990,000
Jan 17, 20253.4903.5203.3903.4403.4401,370,500
Jan 16, 20253.4703.5803.4703.5103.5101,655,000
Jan 15, 20253.4803.5203.4203.5103.510852,000
Jan 14, 20253.4703.5403.4203.5003.500962,500
Jan 13, 20253.5003.5403.2103.4803.4803,489,000
Jan 10, 20253.5703.6303.5203.5403.5402,974,000
Jan 9, 20253.5703.6003.5103.6003.6001,025,500
Jan 8, 20253.6403.6403.4903.5503.550928,500
Jan 7, 20253.5603.6503.4703.5703.5702,986,000
Jan 6, 20253.6903.6903.4703.5603.5601,155,000
Jan 3, 20253.4103.8603.4103.5503.5504,295,000
Jan 2, 20253.8903.8903.4303.4703.4703,283,500
Dec 31, 20243.7003.7003.7003.7003.700-
Dec 30, 20243.7603.7603.6203.6303.630834,500
Dec 27, 20243.6203.6903.5703.6703.6701,615,087
Dec 24, 20243.6803.6803.6803.6803.680-
Dec 23, 20243.6003.6603.5403.6403.6401,870,000
Dec 20, 20243.5703.6803.5703.6103.6101,827,033
Dec 19, 20243.5403.6403.5003.6203.6201,341,000
Dec 18, 20243.5203.5503.4603.5403.5401,190,000
Dec 17, 20243.5203.5203.4503.4803.4801,348,500
Dec 16, 20243.4703.5203.4203.4903.4901,333,000
Dec 13, 20243.5103.5203.4203.4703.4701,338,000
Dec 12, 20243.4603.5303.4403.5003.5001,783,500
Dec 11, 20243.4103.4803.4103.4803.4801,257,000
Dec 10, 20243.4303.5003.3903.4103.4101,714,654
Dec 9, 20243.4203.4703.3203.4203.4201,702,500
Dec 6, 20243.4503.5403.4203.4803.4801,883,500
Dec 5, 20243.4403.4703.4003.4503.4501,269,500
Dec 4, 20243.4103.4703.3503.4403.4401,531,000
Dec 3, 20243.3303.4203.2803.4203.4201,998,000
Dec 2, 20243.2403.3303.2003.3303.3301,834,000
Nov 29, 20243.2403.2403.1903.2003.2002,005,500
Nov 28, 20243.2703.2703.1903.2503.2501,707,500
Nov 27, 20243.2403.2703.1803.2503.2501,555,500
Nov 26, 20243.1903.2603.1703.2603.2601,136,000
Nov 25, 20243.2603.2603.1003.1903.1901,867,500
Nov 22, 20243.2703.2803.1803.2803.2801,810,000
Nov 21, 20243.2703.2903.2303.2903.2901,220,500
Nov 20, 20243.3903.3903.2603.2803.2801,534,000
Nov 19, 20243.2803.3203.2803.3003.300813,500
Nov 18, 20243.3303.3403.2903.3203.3201,063,500
Nov 15, 20243.3303.3303.2803.3203.3201,157,000
Nov 14, 20243.3203.3603.2803.3303.3301,683,000
Nov 13, 20243.3303.3803.2703.3503.3501,218,500
Nov 12, 20243.4103.4303.3303.3403.3401,870,500
Nov 11, 20243.4103.4203.3403.4003.4001,709,000
Nov 8, 20243.4403.4603.3803.4103.4101,315,500
Nov 7, 20243.4803.4803.3303.4003.4001,529,000
Nov 6, 20243.3803.4303.3703.3903.3901,011,500
Nov 5, 20243.4103.4803.3903.4303.4302,136,000
Nov 4, 20243.4403.4603.3803.4103.4101,148,000
Nov 1, 20243.4303.4603.4003.4103.4101,611,000
Oct 31, 20243.4103.4903.3903.3903.3901,657,500
Oct 30, 20243.4003.4503.3203.4503.4502,480,000
Oct 29, 20243.5003.5203.4003.4403.4401,454,000
Oct 28, 20243.4803.5003.4203.4903.4901,909,500
Oct 25, 20243.4603.5203.3903.4603.4601,467,000
Oct 24, 2024 0.048 Dividend
Oct 24, 20243.4703.4703.3803.4203.420840,135
Oct 23, 20243.4203.5203.4203.4703.4221,146,500
Oct 22, 20243.4803.5103.4003.4403.3931,216,500
Oct 21, 20243.5503.5803.3803.3903.3431,800,500
Oct 18, 20243.4003.5203.3603.5003.4521,329,500
Oct 17, 20243.4203.5003.3803.3803.3331,509,783
Oct 16, 20243.4203.5003.3803.5003.4524,052,675
Oct 15, 20243.4303.4603.3003.3903.3431,715,000
Oct 14, 20243.5103.5103.3703.4303.3831,479,000
Oct 10, 20243.5303.6003.4403.5003.4522,582,000
Oct 9, 20244.0504.0503.3903.4403.3933,495,500
Oct 8, 20244.1104.1603.6603.7403.6883,267,500
Oct 7, 20243.8604.1503.8504.1504.0933,076,006
Oct 4, 20243.7103.8603.6803.8603.8071,517,000
Oct 3, 20243.8003.8003.6703.7603.7081,736,500
Oct 2, 20243.7703.8403.6403.7703.7181,677,494
Sep 30, 20243.9103.9103.7003.7303.6793,905,500
Sep 27, 20243.5503.7703.5403.7003.6491,942,000
Sep 26, 20243.4403.5503.3803.5403.4911,984,000
Sep 25, 20243.3903.4503.3403.4403.3931,349,500
Sep 24, 20243.2503.3903.2003.3603.3141,452,000
Sep 23, 20243.2303.2503.1903.2403.195865,500
Sep 20, 20243.2203.2503.1903.2303.1851,191,265
Sep 19, 20243.2103.2203.1603.2003.156733,000
Sep 17, 20243.2503.2503.1603.2303.185739,500
Sep 16, 20243.2603.2603.1503.2103.166755,000
Sep 13, 20243.2803.2803.1803.1803.1361,016,500
Sep 12, 20243.3303.3303.2403.2603.2151,410,500
Sep 11, 20243.2903.3403.2403.3203.2741,191,000
Sep 10, 20243.3603.3603.2203.3603.3141,658,500
Sep 9, 20243.3503.3703.2303.3603.3141,913,500
Sep 5, 20243.3503.4003.3303.4003.353938,500
Sep 4, 20243.4003.4003.3003.4003.353941,000
Sep 3, 20243.3603.4103.3203.4003.353900,000
Sep 2, 20243.3403.4103.2903.4003.3531,494,500
Aug 30, 20243.4203.5503.4103.4603.4121,069,000
Aug 29, 20243.4303.5003.3803.5003.452805,500
Aug 28, 20243.4903.4903.4003.4503.402856,000
Aug 27, 20243.4403.5003.4003.4903.442892,828
Aug 26, 20243.4203.4503.3703.4503.402943,000
Aug 23, 20243.3603.4603.3503.4503.402857,000
Aug 22, 20243.3903.4003.3203.4003.353827,000
Aug 21, 20243.3603.4303.3503.4103.363748,489
Aug 20, 20243.4703.4703.3303.3903.3431,057,500
Aug 19, 20243.4303.5003.4203.4803.4321,251,000
Aug 16, 20243.4003.4303.3703.4103.3631,096,500
Aug 15, 20243.4503.4503.3603.4003.3531,060,000
Aug 14, 20243.3703.4603.3503.4403.393785,500
Aug 13, 20243.4603.4303.3203.4203.3731,000,500
Aug 12, 20243.4103.4203.3603.4003.353797,500
Aug 9, 20243.4203.4603.4003.4403.393948,000
Aug 8, 20243.4603.4803.3803.4003.3531,112,500
Aug 7, 20243.4603.4703.3803.4503.4021,090,500
Aug 6, 20243.4103.4403.3703.4203.3731,080,000
Aug 5, 20243.4803.4803.3003.4103.363921,000
Aug 2, 20243.4103.4503.3803.4203.373920,500
Aug 1, 20243.4903.4703.3903.4103.3631,022,500
Jul 31, 20243.3503.4903.3203.4603.4121,380,000
Jul 30, 20243.4403.4603.3203.3803.3331,424,500
Jul 29, 20243.3803.4803.3803.4603.412957,000
Jul 26, 20243.3703.4703.3703.4103.363604,000
Jul 25, 20243.5003.5003.4103.4303.383955,000
Jul 24, 20243.6203.6203.4903.5103.4621,141,500
Jul 23, 20243.6403.6903.6003.6003.5501,012,000
Jul 22, 20243.5803.7203.5403.6403.590765,413
Jul 19, 20243.6903.6903.5803.5803.531252,500
Jul 18, 20243.6303.7103.5903.6203.570237,500
Jul 17, 20243.7303.7403.6003.6503.600127,000
Jul 16, 20243.7503.8003.6203.6603.609164,500
Jul 15, 20243.7003.7503.6303.6903.639180,500
Jul 12, 20243.6603.7503.6303.7103.659165,500
Jul 11, 20243.5803.7603.5003.6503.600788,500
Jul 10, 20243.4903.5803.4803.5403.491616,500
Jul 9, 20243.5303.5703.4803.5303.481935,500
Jul 8, 20243.6303.6303.5103.5103.462330,500
Jul 5, 20243.7003.7003.5703.6003.550488,500
Jul 4, 20243.6903.7003.6103.6703.619327,000
Jul 3, 20243.8403.8603.6403.7203.669848,000
Jul 2, 20243.9904.0703.8103.8203.767717,500
Jun 28, 20243.7804.1203.7204.0503.9941,564,500
Jun 27, 20243.6703.7903.5903.7803.728825,000
Jun 26, 20243.6703.7003.5803.6703.619799,000
Jun 25, 20243.5103.6603.5003.6303.580901,000
Jun 24, 20243.5003.5703.4403.5103.462450,000
Jun 21, 20243.6003.6603.5003.5003.452415,000
Jun 20, 20243.7303.8203.5803.5803.531910,500
Jun 19, 20243.8703.8703.7803.7803.728219,500
Jun 18, 20244.0104.0103.7503.8103.757279,000
Jun 17, 20243.9504.0803.8003.8503.797780,500
Jun 14, 20243.8804.1103.8503.9403.886267,000
Jun 13, 20243.9403.9903.8803.9203.866211,000
Jun 12, 20244.0504.0903.8803.9303.876760,500
Jun 11, 20244.0004.1103.9504.0503.994411,000
Jun 7, 20244.0204.1303.9904.1104.053336,500
Jun 6, 20244.1804.2404.0204.1104.053803,000
Jun 5, 20244.5404.5404.1804.1904.132374,500
Jun 4, 20244.3104.3504.3104.3304.270115,672
Jun 3, 20244.4104.5404.2804.3504.2901,389,991
May 31, 2024 0.119 Dividend
May 31, 20244.4804.6004.3304.4304.3694,038,500
May 30, 20244.5004.7004.5004.5804.399866,500
May 29, 20244.6604.6804.5804.6504.467925,000
May 28, 20244.7704.7704.6104.6604.4761,056,000
May 27, 20244.8204.8204.5704.7204.5341,292,500
May 24, 20244.9304.9304.5404.7704.5822,551,000
May 23, 20244.5105.6704.5104.8804.68813,323,500
May 22, 20244.3804.5804.3704.5104.3321,652,000
May 21, 20244.5104.5104.3204.3204.1501,350,500
May 20, 20244.5704.6504.4304.4904.3131,149,000
May 17, 20244.6104.6504.4904.5904.409839,000
May 16, 20244.7904.7904.5104.6004.4191,091,500
May 14, 20244.5704.6304.5404.5404.361776,000
May 13, 20244.6504.6904.5804.6404.457672,000
May 10, 20244.8104.7904.6304.6504.4671,085,500
May 9, 20244.7204.8204.6104.7404.553782,000
May 8, 20244.7404.7704.6904.7304.544677,000
May 7, 20244.8404.8404.7204.7404.553643,000
May 6, 20244.8404.8904.7704.8404.649749,000
May 3, 20244.9004.9204.7604.8404.649813,500
May 2, 20244.9905.1204.8604.9404.745885,000
Apr 30, 20244.9705.1504.8805.1504.9471,484,500
Apr 29, 20244.8704.9204.7804.9104.716816,000
Apr 26, 20244.8304.8804.7704.8804.688707,500
Apr 25, 20244.9104.9104.8404.8804.688679,500
Apr 24, 20244.8304.9204.8304.9104.716685,000
Apr 23, 20244.8804.9404.8104.9104.716651,500
Apr 22, 20244.9304.9804.8404.8904.697897,500
Apr 19, 20244.5604.8104.5404.7804.592867,000
Apr 18, 20244.5804.6904.5304.6704.486621,500
Apr 17, 20244.6304.6904.5904.6904.505639,000
Apr 16, 20244.7504.7504.4804.6404.457727,500
Apr 15, 20244.7904.8404.5604.7404.5531,029,500
Apr 12, 20244.8804.8804.6904.6904.505627,000
Apr 11, 20244.8804.9004.7404.8704.678771,000
Apr 10, 20244.8405.0204.7804.8904.6971,097,500
Apr 9, 20244.8304.8404.7404.8404.649748,000
Apr 8, 20245.0005.0004.7404.8004.611785,500