TL Natural Gas Holdings Limited (HKG:8536)
Hong Kong
· Delayed Price · Currency is HKD 0.229
-0.001 (-0.43%)
Mar 3, 2026, 4:08 PM HKT
TL Natural Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.65% | 220,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 35,000 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 120,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 45,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 4, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 6.64% | 90,000 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.09% | 30,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 85,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 45,000 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.57% | 15,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 85,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 40,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 5,000 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.11% | 40,000 |
| Jan 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.85% | 35,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 90,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 10,000 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -10.00% | 70,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 7,500 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 75,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 10,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.17% | 30,000 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 45,000 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | 8.00% | 35,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 20,000 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.69% | 55,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.40% | 35,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.21% | 75,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 100,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 5,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.82% | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 135,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 15,000 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Nov 17, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 250,000 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 65,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 55,000 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | - | 95,000 |
| Nov 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 75,000 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 255,000 |
| Nov 4, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 16.00% | 700,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 27,500 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 85,000 |
| Oct 30, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 5.04% | 430,000 |
| Oct 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.18% | 575,000 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 20,000 |
| Oct 24, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 11.17% | 175,000 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 105,000 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Oct 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 185,000 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 40,000 |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 105,000 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 110,000 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 95,000 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.52% | 115,000 |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |