The Hong Kong and China Gas Company Limited (0003.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 09:06AM HKT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.800 | 5.840 | 5.740 | 5.800 | 5.800 | 13,262,159 |
| Apr 23, 2024 | 5.800 | 5.840 | 5.740 | 5.820 | 5.820 | 13,262,159 |
| Apr 22, 2024 | 5.660 | 5.820 | 5.660 | 5.730 | 5.730 | 7,065,919 |
| Apr 19, 2024 | 5.630 | 5.690 | 5.580 | 5.660 | 5.660 | 13,586,391 |
| Apr 18, 2024 | 5.680 | 5.830 | 5.680 | 5.690 | 5.690 | 24,863,779 |
| Apr 17, 2024 | 5.680 | 5.710 | 5.620 | 5.680 | 5.680 | 10,988,739 |
| Apr 16, 2024 | 5.790 | 5.820 | 5.660 | 5.680 | 5.680 | 17,019,646 |
| Apr 15, 2024 | 5.930 | 5.930 | 5.800 | 5.830 | 5.830 | 18,401,962 |
| Apr 12, 2024 | 6.040 | 6.040 | 5.900 | 5.930 | 5.930 | 20,399,378 |
| Apr 11, 2024 | 5.960 | 6.080 | 5.910 | 6.070 | 6.070 | 27,888,553 |
| Apr 10, 2024 | 6.030 | 6.090 | 5.990 | 6.060 | 6.060 | 15,158,031 |
| Apr 09, 2024 | 5.960 | 6.070 | 5.920 | 6.010 | 6.010 | 11,451,662 |
| Apr 08, 2024 | 5.870 | 5.940 | 5.790 | 5.930 | 5.930 | 12,850,699 |
| Apr 05, 2024 | 5.860 | 5.900 | 5.730 | 5.870 | 5.870 | 17,452,242 |
| Apr 03, 2024 | 5.910 | 5.940 | 5.870 | 5.890 | 5.890 | 13,240,680 |
| Apr 02, 2024 | 6.000 | 6.130 | 5.860 | 5.910 | 5.910 | 37,354,072 |
| Mar 28, 2024 | 6.130 | 6.140 | 5.930 | 5.930 | 5.930 | 31,908,491 |
| Mar 27, 2024 | 6.200 | 6.200 | 6.100 | 6.140 | 6.140 | 10,370,477 |
| Mar 26, 2024 | 6.300 | 6.330 | 6.150 | 6.200 | 6.200 | 18,510,869 |
| Mar 25, 2024 | 6.200 | 6.350 | 6.190 | 6.310 | 6.310 | 30,603,002 |
| Mar 22, 2024 | 6.320 | 6.370 | 6.110 | 6.220 | 6.220 | 23,993,819 |
| Mar 21, 2024 | 6.020 | 6.320 | 6.000 | 6.320 | 6.320 | 57,658,604 |
| Mar 20, 2024 | 5.950 | 6.030 | 5.850 | 5.980 | 5.980 | 19,880,660 |
| Mar 19, 2024 | 5.970 | 5.970 | 5.870 | 5.870 | 5.870 | 14,735,164 |
| Mar 18, 2024 | 5.930 | 6.000 | 5.910 | 5.970 | 5.970 | 7,156,188 |
| Mar 15, 2024 | 5.970 | 5.970 | 5.920 | 5.930 | 5.930 | 27,332,107 |
| Mar 14, 2024 | 6.020 | 6.020 | 5.950 | 5.970 | 5.970 | 10,823,188 |
| Mar 13, 2024 | 6.090 | 6.090 | 5.990 | 6.010 | 6.010 | 11,558,132 |
| Mar 12, 2024 | 6.040 | 6.090 | 6.000 | 6.090 | 6.090 | 16,389,810 |
| Mar 11, 2024 | 5.960 | 6.040 | 5.940 | 6.000 | 6.000 | 8,502,043 |
| Mar 08, 2024 | 5.960 | 6.010 | 5.900 | 5.960 | 5.960 | 10,284,494 |
| Mar 07, 2024 | 6.010 | 6.030 | 5.900 | 5.920 | 5.920 | 6,137,109 |
| Mar 06, 2024 | 5.860 | 6.000 | 5.810 | 5.980 | 5.980 | 11,707,724 |
| Mar 05, 2024 | 6.090 | 6.090 | 5.870 | 5.890 | 5.890 | 13,376,599 |
| Mar 04, 2024 | 6.100 | 6.130 | 6.050 | 6.100 | 6.100 | 7,081,109 |
| Mar 01, 2024 | 6.060 | 6.100 | 5.950 | 6.060 | 6.060 | 16,619,867 |
| Feb 29, 2024 | 6.100 | 6.130 | 6.060 | 6.060 | 6.060 | 34,422,440 |
| Feb 28, 2024 | 6.060 | 6.240 | 6.060 | 6.100 | 6.100 | 24,463,405 |
| Feb 27, 2024 | 6.000 | 6.090 | 5.960 | 6.060 | 6.060 | 20,301,230 |
| Feb 26, 2024 | 6.040 | 6.040 | 5.980 | 6.020 | 6.020 | 7,559,047 |
| Feb 23, 2024 | 6.020 | 6.070 | 5.980 | 6.040 | 6.040 | 8,063,081 |
| Feb 22, 2024 | 6.070 | 6.070 | 5.970 | 6.050 | 6.050 | 17,892,272 |
| Feb 21, 2024 | 5.980 | 6.100 | 5.940 | 6.070 | 6.070 | 19,110,381 |
| Feb 20, 2024 | 5.940 | 5.990 | 5.880 | 5.990 | 5.990 | 14,703,901 |
| Feb 19, 2024 | 5.920 | 5.950 | 5.880 | 5.940 | 5.940 | 14,673,857 |
| Feb 16, 2024 | 5.770 | 5.940 | 5.760 | 5.920 | 5.920 | 25,415,512 |
| Feb 15, 2024 | 5.620 | 5.830 | 5.620 | 5.760 | 5.760 | 17,985,010 |
| Feb 14, 2024 | 5.670 | 5.700 | 5.570 | 5.690 | 5.690 | 17,910,791 |
| Feb 09, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | - |
| Feb 08, 2024 | 5.750 | 5.790 | 5.670 | 5.680 | 5.680 | 12,160,063 |
| Feb 07, 2024 | 5.770 | 5.800 | 5.720 | 5.740 | 5.740 | 10,848,315 |
| Feb 06, 2024 | 5.600 | 5.790 | 5.550 | 5.770 | 5.770 | 35,197,891 |
| Feb 05, 2024 | 5.540 | 5.590 | 5.470 | 5.530 | 5.530 | 13,716,987 |
| Feb 02, 2024 | 5.560 | 5.680 | 5.520 | 5.550 | 5.550 | 16,172,999 |
| Feb 01, 2024 | 5.550 | 5.630 | 5.530 | 5.560 | 5.560 | 7,247,065 |
| Jan 31, 2024 | 5.630 | 5.640 | 5.530 | 5.550 | 5.550 | 14,797,331 |
| Jan 30, 2024 | 5.700 | 5.700 | 5.560 | 5.650 | 5.650 | 20,627,159 |
| Jan 29, 2024 | 5.590 | 5.770 | 5.550 | 5.720 | 5.720 | 17,800,491 |
| Jan 26, 2024 | 5.560 | 5.620 | 5.530 | 5.580 | 5.580 | 20,987,303 |
| Jan 25, 2024 | 5.530 | 5.640 | 5.480 | 5.620 | 5.620 | 16,760,301 |
| Jan 24, 2024 | 5.480 | 5.550 | 5.410 | 5.530 | 5.530 | 24,697,742 |
| Jan 23, 2024 | 5.510 | 5.560 | 5.450 | 5.470 | 5.470 | 18,043,789 |
| Jan 22, 2024 | 5.600 | 5.610 | 5.420 | 5.510 | 5.510 | 18,862,993 |
| Jan 19, 2024 | 5.640 | 5.680 | 5.540 | 5.600 | 5.600 | 10,647,359 |
| Jan 18, 2024 | 5.570 | 5.650 | 5.510 | 5.630 | 5.630 | 14,635,285 |
| Jan 17, 2024 | 5.780 | 5.790 | 5.550 | 5.560 | 5.560 | 18,634,659 |
| Jan 16, 2024 | 5.840 | 5.900 | 5.760 | 5.790 | 5.790 | 14,194,635 |
| Jan 15, 2024 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | - |
| Jan 12, 2024 | 5.880 | 5.900 | 5.840 | 5.890 | 5.890 | 9,453,169 |
| Jan 11, 2024 | 5.870 | 5.950 | 5.830 | 5.880 | 5.880 | 14,205,836 |
| Jan 10, 2024 | 5.840 | 5.920 | 5.840 | 5.900 | 5.900 | 12,730,165 |
| Jan 09, 2024 | 5.860 | 5.950 | 5.860 | 5.920 | 5.920 | 10,030,326 |
| Jan 08, 2024 | 5.900 | 5.940 | 5.830 | 5.860 | 5.860 | 9,729,718 |
| Jan 05, 2024 | 5.870 | 5.940 | 5.820 | 5.900 | 5.900 | 10,827,521 |
| Jan 04, 2024 | 5.840 | 5.880 | 5.790 | 5.860 | 5.860 | 9,333,693 |
| Jan 03, 2024 | 5.880 | 5.930 | 5.790 | 5.840 | 5.840 | 11,260,490 |
| Jan 02, 2024 | 6.000 | 6.000 | 5.890 | 5.930 | 5.930 | 8,587,736 |
| Dec 29, 2023 | 5.960 | 5.980 | 5.910 | 5.980 | 5.980 | 14,127,310 |
| Dec 28, 2023 | 5.850 | 5.980 | 5.790 | 5.970 | 5.970 | 19,184,078 |
| Dec 27, 2023 | 5.790 | 5.880 | 5.710 | 5.850 | 5.850 | 11,380,785 |
| Dec 22, 2023 | 5.840 | 5.850 | 5.770 | 5.790 | 5.790 | 13,886,828 |
| Dec 21, 2023 | 5.700 | 5.800 | 5.690 | 5.790 | 5.790 | 9,053,780 |
| Dec 20, 2023 | 5.740 | 5.770 | 5.680 | 5.740 | 5.740 | 12,887,323 |
| Dec 19, 2023 | 5.720 | 5.730 | 5.650 | 5.690 | 5.690 | 7,477,178 |
| Dec 18, 2023 | 5.810 | 5.810 | 5.710 | 5.750 | 5.750 | 19,826,092 |
| Dec 15, 2023 | 5.680 | 5.820 | 5.670 | 5.820 | 5.820 | 54,470,101 |
| Dec 14, 2023 | 5.470 | 5.650 | 5.460 | 5.650 | 5.650 | 35,708,079 |
| Dec 13, 2023 | 5.410 | 5.450 | 5.370 | 5.400 | 5.400 | 8,273,458 |
| Dec 12, 2023 | 5.370 | 5.440 | 5.340 | 5.440 | 5.440 | 13,013,048 |
| Dec 11, 2023 | 5.280 | 5.380 | 5.270 | 5.370 | 5.370 | 10,291,399 |
| Dec 08, 2023 | 5.330 | 5.400 | 5.310 | 5.350 | 5.350 | 11,443,599 |
| Dec 07, 2023 | 5.290 | 5.370 | 5.270 | 5.310 | 5.310 | 16,490,284 |
| Dec 06, 2023 | 5.300 | 5.370 | 5.280 | 5.340 | 5.340 | 12,035,135 |
| Dec 05, 2023 | 5.360 | 5.370 | 5.250 | 5.270 | 5.270 | 13,209,315 |
| Dec 04, 2023 | 5.390 | 5.470 | 5.320 | 5.350 | 5.350 | 24,599,479 |
| Dec 01, 2023 | 5.360 | 5.360 | 5.290 | 5.310 | 5.310 | 29,153,969 |
| Nov 30, 2023 | 5.320 | 5.400 | 5.300 | 5.370 | 5.370 | 47,869,162 |
| Nov 29, 2023 | 5.380 | 5.410 | 5.280 | 5.300 | 5.300 | 17,252,314 |
| Nov 28, 2023 | 5.500 | 5.510 | 5.380 | 5.380 | 5.380 | 13,753,259 |
| Nov 27, 2023 | 5.550 | 5.550 | 5.460 | 5.490 | 5.490 | 6,208,703 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.