Canada markets closed

The Hong Kong and China Gas Company Limited (0003.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
8.760+0.150 (+1.74%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20228.6808.7608.6108.7608.76020,056,725
May 26, 20228.6708.6908.5508.6108.61018,244,838
May 25, 20228.6008.6708.5508.6608.66022,685,834
May 24, 20228.6508.6508.5108.5408.54015,385,441
May 23, 20228.7108.7408.6108.6208.62015,495,960
May 20, 20228.4708.7208.4208.7108.71032,384,466
May 19, 20228.5008.5008.3808.3908.39017,869,872
May 18, 20228.3708.5808.3508.5008.50034,368,142
May 17, 20228.4508.4508.3308.3908.39035,055,993
May 16, 20228.5408.5708.3808.4508.45013,954,179
May 13, 20228.4008.5308.3908.5008.50021,070,153
May 12, 20228.3708.4308.3408.3508.35014,994,100
May 11, 20228.4108.4108.3208.4008.40018,534,305
May 10, 20228.5408.5408.3308.4108.41026,156,535
May 06, 20228.5608.6208.5008.5408.54022,001,381
May 05, 20228.6908.8408.6008.6008.60017,652,696
May 04, 20228.5908.7008.5808.6908.69013,183,047
May 03, 20228.5108.6108.5108.5908.59023,951,659
Apr 29, 20228.7508.8308.6808.6908.69025,570,616
Apr 28, 20228.6308.7508.5408.7508.75021,622,445
Apr 27, 20228.8008.8008.6108.6608.66031,978,755
Apr 26, 20228.9508.9508.8008.8008.80020,943,412
Apr 25, 20228.9008.9108.8008.8608.86021,441,139
Apr 22, 20228.9909.0008.8508.9608.96019,244,428
Apr 21, 20228.9809.0008.9109.0009.00019,198,758
Apr 20, 20228.9809.0308.8808.9908.99024,359,035
Apr 19, 20229.1009.1108.9808.9808.98030,685,146
Apr 14, 20229.0509.1509.0409.1009.10021,957,121
Apr 13, 20229.1409.1409.0509.0509.05025,268,453
Apr 12, 20229.1709.2009.0909.1209.12026,084,562
Apr 11, 20229.2209.2509.1509.1809.18029,532,294
Apr 08, 20229.2809.3009.2209.2809.28016,603,114
Apr 07, 20229.2109.3909.2109.2709.27027,298,039
Apr 06, 20229.4609.4609.1809.2709.27039,813,426
Apr 04, 20229.4509.5609.4409.4809.48023,024,511
Apr 01, 20229.4809.4909.3009.4509.45028,909,033
Mar 31, 20229.5609.5909.4909.4909.49029,897,808
Mar 30, 20229.6309.6609.5509.5609.56027,011,374
Mar 29, 20229.5509.6609.5209.6209.62020,924,248
Mar 28, 20229.7209.7209.5009.5709.57035,002,250
Mar 25, 20229.7309.7709.6209.7209.72040,330,513
Mar 24, 20229.5109.7909.4309.7309.73082,563,360
Mar 23, 20229.9309.9309.5209.5909.590115,718,464
Mar 22, 202210.38010.4409.8509.9809.980251,323,138
Mar 21, 202211.60011.74011.54011.62011.62018,776,587
Mar 18, 202211.50011.68011.40011.44011.44035,495,617
Mar 17, 202211.22011.48011.20011.42011.42031,035,641
Mar 16, 202211.30011.30011.12011.20011.20033,897,938
Mar 15, 202211.48011.50011.10011.14011.14035,678,128
Mar 14, 202211.46011.50011.36011.48011.48019,983,423
Mar 11, 202211.56011.56011.38011.44011.44018,950,775
Mar 10, 202211.48011.58011.32011.56011.56017,411,481
Mar 09, 202211.68011.72011.36011.38011.38020,379,898
Mar 08, 202211.72011.76011.60011.66011.66015,815,986
Mar 07, 202211.60011.64011.50011.56011.56022,164,293
Mar 04, 202211.72011.72011.62011.64011.64015,962,606
Mar 03, 202211.76011.80011.68011.74011.74015,489,273
Mar 02, 202211.70011.74011.60011.66011.66014,639,116
Mar 01, 202211.82011.90011.80011.82011.82012,960,741
Feb 28, 202211.98011.98011.80011.82011.82024,527,329
Feb 25, 202211.80011.96011.80011.88011.88017,091,345
Feb 24, 202211.94012.00011.82011.86011.86021,018,437
Feb 23, 202212.06012.06011.92011.98011.98012,240,337
Feb 22, 202212.10012.12011.98012.00012.00017,073,470
Feb 21, 202212.12012.16012.06012.12012.1206,067,418
Feb 18, 202212.10012.20012.08012.12012.1207,794,026
Feb 17, 202212.20012.20012.10012.16012.16010,007,472
Feb 16, 202212.14012.18012.08012.16012.1607,681,093
Feb 15, 202212.14012.20012.06012.14012.14012,476,736
Feb 14, 202212.22012.24012.08012.10012.10012,388,560
Feb 11, 202212.24012.36012.16012.22012.22015,122,441
Feb 10, 202212.24012.28012.20012.24012.2407,776,010
Feb 09, 202212.14012.26012.12012.26012.26016,101,563
Feb 08, 202212.08012.14012.08012.12012.12010,362,021
Feb 07, 202212.08012.18012.06012.10012.10011,382,359
Feb 04, 202212.20012.20012.06012.16012.16015,965,196
Jan 31, 202212.00012.00012.00012.00012.000-
Jan 28, 202212.14012.18012.02012.02012.02019,549,097
Jan 27, 202212.10012.12012.02012.10012.10013,474,351
Jan 26, 202212.10012.12012.06012.10012.1006,975,199
Jan 25, 202212.16012.16012.04012.10012.10010,567,209
Jan 24, 202212.10012.20012.10012.18012.1807,182,106
Jan 21, 202212.14012.26012.04012.16012.16015,537,178
Jan 20, 202212.18012.18012.04012.14012.1409,968,589
Jan 19, 202212.14012.14012.00012.06012.06012,082,020
Jan 18, 202212.16012.18012.06012.14012.1409,286,361
Jan 17, 202212.22012.24012.10012.16012.1606,852,368
Jan 14, 202212.18012.30012.12012.14012.1406,577,246
Jan 13, 202212.00012.18012.00012.16012.16010,653,875
Jan 12, 202212.04012.08012.00012.00012.0009,792,720
Jan 11, 202212.02012.20012.02012.04012.04015,001,471
Jan 10, 202212.12012.18012.06012.10012.1007,780,179
Jan 07, 202212.12012.14012.06012.12012.1209,624,005
Jan 06, 202212.22012.24012.06012.12012.12013,553,326
Jan 05, 202212.20012.34012.16012.24012.24013,117,064
Jan 04, 202212.30012.32012.16012.20012.20010,742,286
Jan 03, 202212.18012.40012.18012.28012.2808,406,856
Dec 31, 202112.20012.24012.08012.14012.1407,052,854
Dec 30, 202112.24012.26012.16012.20012.2009,995,841
Dec 29, 202112.18012.26012.14012.24012.24011,026,276
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...