Tian Lun Gas Holdings Limited (HKG:1600)
Hong Kong
· Delayed Price · Currency is HKD 4.610
-0.230 (-4.75%)
Sep 4, 2025, 4:08 PM HKT
Tian Lun Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.85 | 4.90 | 4.52 | 4.61 | 4.61 | -4.75% | 2,733,148 |
| Sep 3, 2025 | 4.82 | 4.89 | 4.79 | 4.84 | 4.84 | 0.41% | 2,048,500 |
| Sep 2, 2025 | 4.81 | 4.94 | 4.76 | 4.82 | 4.82 | -1.03% | 2,507,000 |
| Sep 1, 2025 | 5.05 | 5.13 | 4.75 | 4.87 | 4.87 | -5.44% | 2,460,000 |
| Aug 29, 2025 | 4.81 | 5.15 | 4.73 | 5.15 | 5.15 | 7.29% | 6,526,500 |
| Aug 28, 2025 | 4.66 | 4.86 | 4.66 | 4.80 | 4.80 | - | 2,029,000 |
| Aug 27, 2025 | 4.80 | 4.96 | 4.78 | 4.80 | 4.80 | 0.21% | 2,051,023 |
| Aug 26, 2025 | 5.00 | 5.17 | 4.61 | 4.79 | 4.79 | -4.58% | 1,713,060 |
| Aug 25, 2025 | 4.54 | 5.02 | 4.46 | 5.02 | 5.02 | 10.33% | 5,989,560 |
| Aug 22, 2025 | 4.43 | 4.62 | 4.43 | 4.55 | 4.55 | 2.71% | 2,033,500 |
| Aug 21, 2025 | 4.39 | 4.50 | 4.39 | 4.43 | 4.43 | 1.14% | 744,000 |
| Aug 20, 2025 | 4.28 | 4.44 | 4.28 | 4.38 | 4.38 | 0.69% | 1,072,000 |
| Aug 19, 2025 | 4.50 | 4.50 | 4.25 | 4.35 | 4.35 | -0.91% | 2,357,000 |
| Aug 18, 2025 | 4.35 | 4.45 | 4.33 | 4.39 | 4.39 | 0.46% | 1,416,000 |
| Aug 15, 2025 | 4.17 | 4.41 | 4.17 | 4.37 | 4.37 | 3.55% | 895,500 |
| Aug 14, 2025 | 4.28 | 4.28 | 4.11 | 4.22 | 4.22 | -0.71% | 886,500 |
| Aug 13, 2025 | 4.06 | 4.25 | 4.05 | 4.25 | 4.25 | 4.94% | 1,597,500 |
| Aug 12, 2025 | 4.10 | 4.20 | 4.01 | 4.05 | 4.05 | 1.00% | 1,362,500 |
| Aug 11, 2025 | 3.85 | 4.10 | 3.85 | 4.01 | 4.01 | 5.53% | 2,740,000 |
| Aug 8, 2025 | 3.53 | 3.80 | 3.53 | 3.80 | 3.80 | 6.74% | 2,151,000 |
| Aug 7, 2025 | 3.45 | 3.57 | 3.44 | 3.56 | 3.56 | 2.89% | 1,343,500 |
| Aug 6, 2025 | 3.41 | 3.46 | 3.35 | 3.46 | 3.46 | 1.47% | 1,145,500 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.39 | 3.41 | 3.41 | 0.29% | 307,606 |
| Aug 4, 2025 | 3.40 | 3.48 | 3.34 | 3.40 | 3.40 | -0.29% | 1,353,000 |
| Aug 1, 2025 | 3.32 | 3.47 | 3.32 | 3.41 | 3.41 | 0.29% | 830,500 |
| Jul 31, 2025 | 3.40 | 3.44 | 3.36 | 3.40 | 3.40 | -0.87% | 1,207,500 |
| Jul 30, 2025 | 3.43 | 3.50 | 3.42 | 3.43 | 3.43 | -1.15% | 2,332,500 |
| Jul 29, 2025 | 3.49 | 3.49 | 3.40 | 3.47 | 3.47 | -0.86% | 681,000 |
| Jul 28, 2025 | 3.46 | 3.51 | 3.40 | 3.50 | 3.50 | 1.16% | 947,000 |
| Jul 25, 2025 | 3.43 | 3.50 | 3.41 | 3.46 | 3.46 | 0.29% | 733,500 |
| Jul 24, 2025 | 3.44 | 3.53 | 3.44 | 3.45 | 3.45 | 0.29% | 1,040,000 |
| Jul 23, 2025 | 3.29 | 3.45 | 3.29 | 3.44 | 3.44 | 3.61% | 1,009,000 |
| Jul 22, 2025 | 3.31 | 3.34 | 3.22 | 3.32 | 3.32 | 3.43% | 1,663,000 |
| Jul 21, 2025 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | 0.31% | 703,000 |
| Jul 18, 2025 | 3.22 | 3.23 | 3.19 | 3.20 | 3.20 | -1.54% | 867,000 |
| Jul 17, 2025 | 3.29 | 3.29 | 3.17 | 3.25 | 3.25 | - | 841,000 |
| Jul 16, 2025 | 3.26 | 3.29 | 3.20 | 3.25 | 3.25 | -0.91% | 775,500 |
| Jul 15, 2025 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 2.18% | 1,306,000 |
| Jul 14, 2025 | 3.10 | 3.33 | 3.10 | 3.21 | 3.21 | -4.18% | 966,500 |
| Jul 11, 2025 | 3.30 | 3.37 | 3.26 | 3.35 | 3.35 | 1.52% | 691,500 |
| Jul 10, 2025 | 3.28 | 3.36 | 3.25 | 3.30 | 3.30 | 0.61% | 678,000 |
| Jul 9, 2025 | 3.34 | 3.37 | 3.26 | 3.28 | 3.28 | -2.67% | 745,500 |
| Jul 8, 2025 | 3.36 | 3.38 | 3.27 | 3.37 | 3.37 | 2.12% | 1,151,500 |
| Jul 7, 2025 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | 0.92% | 1,071,500 |
| Jul 4, 2025 | 3.25 | 3.30 | 3.20 | 3.27 | 3.27 | 0.62% | 600,000 |
| Jul 3, 2025 | 3.22 | 3.34 | 3.22 | 3.25 | 3.25 | -1.22% | 812,000 |
| Jul 2, 2025 | 3.13 | 3.34 | 3.13 | 3.29 | 3.29 | 1.54% | 3,794,500 |
| Jun 30, 2025 | 3.15 | 3.25 | 3.13 | 3.24 | 3.24 | 2.86% | 1,391,000 |
| Jun 27, 2025 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | 0.32% | 928,500 |
| Jun 26, 2025 | 3.06 | 3.19 | 3.06 | 3.14 | 3.14 | 1.62% | 709,000 |