Tian Lun Gas Holdings Limited (HKG:1600)
Hong Kong · Delayed Price · Currency is HKD 3.030
+0.080 (2.71%)
Jan 21, 2026, 4:08 PM HKT
Tian Lun Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | - | -1.36% | 419,000 |
| Jan 20, 2026 | 2.97 | 2.97 | 2.91 | 2.95 | 2.95 | 1.03% | 651,500 |
| Jan 19, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | 0.34% | 314,000 |
| Jan 16, 2026 | 2.90 | 2.94 | 2.88 | 2.91 | 2.91 | -1.02% | 399,373 |
| Jan 15, 2026 | 2.90 | 2.94 | 2.88 | 2.94 | 2.94 | - | 743,000 |
| Jan 14, 2026 | 2.91 | 2.98 | 2.90 | 2.94 | 2.94 | 1.03% | 705,500 |
| Jan 13, 2026 | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -4.28% | 1,473,500 |
| Jan 12, 2026 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | 1.00% | 670,000 |
| Jan 9, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | 0.33% | 557,500 |
| Jan 8, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 524,000 |
| Jan 7, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -1.63% | 1,153,500 |
| Jan 6, 2026 | 3.18 | 3.22 | 2.98 | 3.07 | 3.07 | -2.23% | 1,019,500 |
| Jan 5, 2026 | 3.24 | 3.29 | 3.03 | 3.14 | 3.14 | -1.88% | 1,196,000 |
| Jan 2, 2026 | 3.43 | 3.43 | 3.20 | 3.20 | 3.20 | -7.25% | 785,000 |
| Dec 31, 2025 | 3.33 | 3.45 | 3.30 | 3.45 | 3.45 | 3.60% | 1,222,000 |
| Dec 30, 2025 | 3.30 | 3.33 | 3.24 | 3.33 | 3.33 | 2.15% | 1,546,000 |
| Dec 29, 2025 | 3.20 | 3.29 | 3.15 | 3.26 | 3.26 | 1.87% | 947,000 |
| Dec 24, 2025 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | 0.63% | 398,249 |
| Dec 23, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | 2.58% | 612,000 |
| Dec 22, 2025 | 3.07 | 3.10 | 3.03 | 3.10 | 3.10 | 2.99% | 526,000 |
| Dec 19, 2025 | 3.06 | 3.09 | 3.01 | 3.01 | 3.01 | -1.63% | 192,500 |
| Dec 18, 2025 | 2.91 | 3.13 | 2.88 | 3.06 | 3.06 | 5.52% | 1,904,000 |
| Dec 17, 2025 | 2.88 | 2.98 | 2.82 | 2.90 | 2.90 | 0.69% | 600,500 |
| Dec 16, 2025 | 2.83 | 2.90 | 2.80 | 2.88 | 2.88 | - | 178,500 |
| Dec 15, 2025 | 2.98 | 3.00 | 2.81 | 2.88 | 2.88 | -4.00% | 1,417,000 |
| Dec 12, 2025 | 3.03 | 3.06 | 2.97 | 3.00 | 3.00 | 0.33% | 774,000 |
| Dec 11, 2025 | 3.08 | 3.08 | 2.95 | 2.99 | 2.99 | -1.97% | 1,187,500 |
| Dec 10, 2025 | 3.03 | 3.05 | 2.98 | 3.05 | 3.05 | 0.66% | 920,500 |
| Dec 9, 2025 | 3.09 | 3.09 | 2.96 | 3.03 | 3.03 | -1.94% | 995,500 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | -0.32% | 974,000 |
| Dec 5, 2025 | 3.05 | 3.12 | 3.02 | 3.10 | 3.10 | 0.32% | 618,000 |
| Dec 4, 2025 | 3.08 | 3.10 | 3.03 | 3.09 | 3.09 | -0.64% | 356,000 |
| Dec 3, 2025 | 3.14 | 3.14 | 3.05 | 3.11 | 3.11 | - | 442,500 |
| Dec 2, 2025 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.96% | 896,000 |
| Dec 1, 2025 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 472,000 |
| Nov 28, 2025 | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | -0.95% | 254,000 |
| Nov 27, 2025 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 0.32% | 233,500 |
| Nov 26, 2025 | 3.16 | 3.17 | 3.09 | 3.14 | 3.14 | - | 521,000 |
| Nov 25, 2025 | 3.09 | 3.14 | 3.06 | 3.14 | 3.14 | 2.28% | 303,500 |
| Nov 24, 2025 | 3.07 | 3.07 | 3.00 | 3.07 | 3.07 | - | 737,601 |
| Nov 21, 2025 | 3.06 | 3.11 | 3.01 | 3.07 | 3.07 | -0.32% | 594,500 |
| Nov 20, 2025 | 3.14 | 3.14 | 3.04 | 3.08 | 3.08 | -0.32% | 412,000 |
| Nov 19, 2025 | 3.08 | 3.11 | 3.03 | 3.09 | 3.09 | 0.65% | 591,000 |
| Nov 18, 2025 | 3.10 | 3.10 | 3.03 | 3.07 | 3.07 | -0.97% | 719,000 |
| Nov 17, 2025 | 3.10 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 471,000 |
| Nov 14, 2025 | 3.19 | 3.24 | 3.07 | 3.11 | 3.11 | -2.81% | 2,240,500 |
| Nov 13, 2025 | 3.20 | 3.28 | 3.18 | 3.20 | 3.20 | -0.31% | 1,209,000 |
| Nov 12, 2025 | 3.22 | 3.24 | 3.19 | 3.21 | 3.21 | -0.31% | 956,500 |
| Nov 11, 2025 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | 0.31% | 1,096,500 |
| Nov 10, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | 0.63% | 952,000 |