Tian Lun Gas Holdings Limited (HKG:1600)
Hong Kong
· Delayed Price · Currency is HKD 2.760
-0.040 (-1.43%)
Mar 10, 2026, 9:44 AM HKT
Tian Lun Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.94 | 2.95 | 2.88 | 2.91 | 2.91 | -1.36% | 285,000 |
| Mar 5, 2026 | 2.90 | 2.97 | 2.87 | 2.95 | 2.95 | 1.03% | 462,000 |
| Mar 4, 2026 | 3.22 | 3.35 | 2.89 | 2.92 | 2.92 | -7.01% | 4,152,500 |
| Mar 3, 2026 | 2.85 | 3.37 | 2.85 | 3.14 | 3.14 | 11.74% | 5,777,000 |
| Mar 2, 2026 | 2.74 | 2.85 | 2.73 | 2.81 | 2.81 | 1.44% | 1,042,000 |
| Feb 27, 2026 | 2.74 | 2.77 | 2.71 | 2.77 | 2.77 | 1.09% | 359,000 |
| Feb 26, 2026 | 2.72 | 2.77 | 2.69 | 2.74 | 2.74 | -1.08% | 496,500 |
| Feb 25, 2026 | 2.77 | 2.78 | 2.70 | 2.77 | 2.77 | 0.36% | 217,500 |
| Feb 24, 2026 | 2.74 | 2.78 | 2.72 | 2.76 | 2.76 | 1.10% | 120,511 |
| Feb 23, 2026 | 2.79 | 2.79 | 2.73 | 2.73 | 2.73 | -2.15% | 522,500 |
| Feb 20, 2026 | 2.75 | 2.82 | 2.75 | 2.79 | 2.79 | -1.06% | 265,000 |
| Feb 16, 2026 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | 0.36% | 50,500 |
| Feb 13, 2026 | 2.82 | 2.82 | 2.75 | 2.81 | 2.81 | -0.35% | 461,500 |
| Feb 12, 2026 | 2.80 | 2.84 | 2.77 | 2.82 | 2.82 | 0.36% | 352,500 |
| Feb 11, 2026 | 2.83 | 2.83 | 2.80 | 2.81 | 2.81 | -0.71% | 186,500 |
| Feb 10, 2026 | 2.86 | 2.86 | 2.77 | 2.83 | 2.83 | -0.35% | 1,080,500 |
| Feb 9, 2026 | 2.85 | 2.89 | 2.81 | 2.84 | 2.84 | -0.35% | 278,500 |
| Feb 6, 2026 | 2.86 | 2.86 | 2.81 | 2.85 | 2.85 | -0.35% | 417,000 |
| Feb 5, 2026 | 2.86 | 2.87 | 2.84 | 2.86 | 2.86 | -1.04% | 285,500 |
| Feb 4, 2026 | 2.83 | 2.89 | 2.83 | 2.89 | 2.89 | - | 782,000 |
| Feb 3, 2026 | 2.92 | 2.92 | 2.82 | 2.89 | 2.89 | - | 747,500 |
| Feb 2, 2026 | 2.88 | 2.92 | 2.82 | 2.89 | 2.89 | -1.37% | 546,000 |
| Jan 30, 2026 | 2.95 | 2.95 | 2.88 | 2.93 | 2.93 | -0.34% | 904,500 |
| Jan 29, 2026 | 2.96 | 3.01 | 2.93 | 2.94 | 2.94 | -0.34% | 570,500 |
| Jan 28, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -0.34% | 326,500 |
| Jan 27, 2026 | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -2.31% | 1,166,000 |
| Jan 26, 2026 | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | 1.00% | 127,500 |
| Jan 23, 2026 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 264,500 |
| Jan 22, 2026 | 3.04 | 3.09 | 2.98 | 3.02 | 3.02 | -0.33% | 765,500 |
| Jan 21, 2026 | 2.95 | 3.03 | 2.90 | 3.03 | 3.03 | 2.71% | 859,000 |
| 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 |
| Nov 7, 2025 | 3.20 | 3.26 | 3.19 | 3.19 | 3.19 | -0.62% | 1,076,000 |
| Nov 6, 2025 | 3.24 | 3.24 | 3.18 | 3.21 | 3.21 | -0.31% | 1,005,000 |
| Nov 5, 2025 | 3.25 | 3.29 | 3.18 | 3.22 | 3.22 | -0.92% | 831,000 |
| Nov 4, 2025 | 3.24 | 3.27 | 3.18 | 3.25 | 3.25 | 0.31% | 1,714,500 |
| Nov 3, 2025 | 3.25 | 3.25 | 3.16 | 3.24 | 3.24 | - | 1,605,500 |
| Oct 31, 2025 | 3.33 | 3.33 | 3.20 | 3.24 | 3.24 | -2.11% | 1,190,500 |
| Oct 30, 2025 | 3.36 | 3.36 | 3.29 | 3.31 | 3.31 | -0.30% | 841,000 |
| Oct 28, 2025 | 3.30 | 3.35 | 3.27 | 3.32 | 3.32 | -0.60% | 856,000 |
| Oct 27, 2025 | 3.35 | 3.40 | 3.30 | 3.34 | 3.34 | -0.89% | 853,500 |
| Oct 24, 2025 | 3.37 | 3.41 | 3.33 | 3.37 | 3.37 | -0.30% | 899,000 |
| Oct 23, 2025 | 3.41 | 3.42 | 3.35 | 3.38 | 3.38 | -0.88% | 687,634 |
| Oct 22, 2025 | 3.46 | 3.50 | 3.41 | 3.41 | 3.41 | -2.29% | 1,084,500 |
| Oct 21, 2025 | 3.46 | 3.51 | 3.45 | 3.49 | 3.44 | 0.87% | 982,500 |
| Oct 20, 2025 | 3.42 | 3.49 | 3.42 | 3.46 | 3.41 | 1.17% | 1,168,195 |
| Oct 17, 2025 | 3.42 | 3.46 | 3.36 | 3.42 | 3.37 | -0.58% | 810,000 |
| Oct 16, 2025 | 3.44 | 3.52 | 3.42 | 3.44 | 3.39 | - | 2,596,376 |
| Oct 15, 2025 | 3.44 | 3.47 | 3.37 | 3.44 | 3.39 | 1.18% | 1,121,876 |
| Oct 14, 2025 | 3.44 | 3.52 | 3.40 | 3.40 | 3.35 | -2.58% | 1,352,000 |
| Oct 13, 2025 | 3.36 | 3.49 | 3.27 | 3.49 | 3.44 | 3.56% | 1,784,500 |
| Oct 10, 2025 | 3.37 | 3.47 | 3.33 | 3.37 | 3.32 | 0.30% | 1,194,500 |
| Oct 9, 2025 | 3.37 | 3.49 | 3.34 | 3.36 | 3.31 | -1.75% | 1,293,000 |