TL Natural Gas Holdings Limited (HKG:8536)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0050 (1.92%)
Aug 27, 2025, 3:57 PM HKT
TL Natural Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 135,000 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 30,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 340,000 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 30,000 |
| Aug 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 115,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 45,000 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 25,000 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 175,000 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 487,500 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 50,000 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 255,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 85,000 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 132,500 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 360,000 |
| Jul 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 125,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 90,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 220,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 180,000 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 110,000 |
| Jul 21, 2025 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 5.36% | 165,000 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 180,000 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 360,000 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 200,000 |
| Jul 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 570,000 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 160,000 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 280,000 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 315,000 |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 385,000 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 330,000 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 15,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 280,000 |
| Jul 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -9.23% | 250,000 |
| Jul 2, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 3.17% | 535,000 |
| Jun 30, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 105,000 |
| Jun 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 95,000 |
| Jun 26, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 230,000 |
| Jun 25, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 540,000 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 595,000 |
| Jun 23, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -11.59% | 370,000 |
| Jun 20, 2025 | 0.35 | 0.39 | 0.32 | 0.35 | 0.35 | -9.21% | 1,225,000 |
| Jun 19, 2025 | 0.30 | 0.42 | 0.30 | 0.38 | 0.38 | 33.33% | 4,485,000 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 230,000 |