TL Natural Gas Holdings Limited (HKG:8536)
Hong Kong · Delayed Price · Currency is HKD 0.2000
+0.0120 (6.38%)
Jun 1, 2026, 11:52 AM HKT
TL Natural Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 6.38% | 245,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 340,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.64% | 280,000 |
| May 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 16.40% | 30,000 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.97% | 30,000 |
| May 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.80% | 195,000 |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| May 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.86% | 740,000 |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 110,000 |
| May 15, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 1.38% | 65,000 |
| May 14, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -2.69% | 210,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 95,000 |
| May 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.24% | 20,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.49% | 715,000 |
| May 8, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.67% | 305,000 |
| May 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 300,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45,000 |
| May 5, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.44% | 305,000 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 55,000 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 10,000 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -1.96% | 715,000 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | -1.92% | 545,000 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 45,000 |
| Apr 17, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -10.34% | 335,000 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 195,000 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 245,000 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 95,000 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 90,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 80,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 1, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 105,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 30, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.43% | 350,000 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.96% | 225,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Mar 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.86% | 140,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 50,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 135,000 |
| Mar 17, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 8.30% | 220,000 |