Hong Kong and China Gas Co Ltd (HCG.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

0.6864

+0.0180

(+2.69%)

At close: 08:03AM CEST

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.6864	0.6864	0.6864	0.6864	0.6864	-
Jun 13, 2024	0.6684	0.6684	0.6684	0.6684	0.6684	-
Jun 12, 2024	0.6710	0.6710	0.6674	0.6674	0.6674	4,000
Jun 11, 2024	0.6744	0.6744	0.6744	0.6744	0.6744	-
Jun 10, 2024	0.6786	0.6786	0.6786	0.6786	0.6786	-
Jun 07, 2024	0.6664	0.6664	0.6664	0.6664	0.6664	-
Jun 06, 2024	0.6666	0.6666	0.6666	0.6666	0.6666	-
Jun 06, 2024	0.23 Dividend
Jun 05, 2024	0.7050	0.7050	0.7050	0.7050	0.4750	-
Jun 04, 2024	0.7016	0.7016	0.7016	0.7016	0.4727	-
Jun 03, 2024	0.7070	0.7070	0.7070	0.7070	0.4763	-
May 31, 2024	0.7022	0.7022	0.7022	0.7022	0.4731	-
May 30, 2024	0.7100	0.7100	0.7100	0.7100	0.4784	-
May 29, 2024	0.7066	0.7066	0.7066	0.7066	0.4761	-
May 28, 2024	0.7182	0.7182	0.7182	0.7182	0.4839	-
May 27, 2024	0.7248	0.7248	0.7248	0.7248	0.4883	-
May 24, 2024	0.7210	0.7210	0.7210	0.7210	0.4858	-
May 23, 2024	0.7324	0.7324	0.7324	0.7324	0.4935	-
May 22, 2024	0.7376	0.7376	0.7376	0.7376	0.4970	-
May 21, 2024	0.7364	0.7364	0.7364	0.7364	0.4962	-
May 20, 2024	0.7494	0.7494	0.7494	0.7494	0.5049	-
May 17, 2024	0.7500	0.7500	0.7500	0.7500	0.5053	-
May 16, 2024	0.7444	0.7444	0.7444	0.7444	0.5015	-
May 15, 2024	0.7308	0.7308	0.7308	0.7308	0.4924	-
May 14, 2024	0.7384	0.7384	0.7384	0.7384	0.4975	-
May 13, 2024	0.7258	0.7258	0.7258	0.7258	0.4890	-
May 10, 2024	0.7198	0.7198	0.7198	0.7198	0.4850	-
May 09, 2024	0.7100	0.7100	0.7100	0.7100	0.4784	-
May 08, 2024	0.7076	0.7076	0.7076	0.7076	0.4768	-
May 07, 2024	0.7118	0.7118	0.7118	0.7118	0.4796	-
May 06, 2024	0.7040	0.7040	0.7040	0.7040	0.4743	-
May 03, 2024	0.6978	0.6978	0.6978	0.6978	0.4701	-
May 02, 2024	0.6938	0.6938	0.6938	0.6938	0.4675	-
Apr 30, 2024	0.6910	0.6910	0.6910	0.6910	0.4656	-
Apr 29, 2024	0.6924	0.6924	0.6924	0.6924	0.4665	-
Apr 26, 2024	0.6956	0.6956	0.6956	0.6956	0.4687	-
Apr 25, 2024	0.6954	0.6954	0.6954	0.6954	0.4685	-
Apr 24, 2024	0.6848	0.6848	0.6848	0.6848	0.4614	-
Apr 23, 2024	0.6762	0.6762	0.6762	0.6762	0.4556	-
Apr 22, 2024	0.6670	0.6670	0.6670	0.6670	0.4494	-
Apr 19, 2024	0.6576	0.6576	0.6576	0.6576	0.4431	-
Apr 18, 2024	0.6664	0.6664	0.6664	0.6664	0.4490	-
Apr 17, 2024	0.6608	0.6608	0.6608	0.6608	0.4452	-
Apr 16, 2024	0.6670	0.6670	0.6670	0.6670	0.4494	-
Apr 15, 2024	0.6794	0.6794	0.6794	0.6794	0.4578	-
Apr 12, 2024	0.6868	0.6868	0.6868	0.6868	0.4627	-
Apr 11, 2024	0.6976	0.6976	0.6976	0.6976	0.4700	-
Apr 10, 2024	0.6896	0.6896	0.6896	0.6896	0.4646	-
Apr 09, 2024	0.6856	0.6856	0.6856	0.6856	0.4619	-
Apr 08, 2024	0.6742	0.6742	0.6742	0.6742	0.4542	-
Apr 05, 2024	0.6702	0.6702	0.6702	0.6702	0.4516	-
Apr 04, 2024	0.6794	0.6794	0.6794	0.6794	0.4578	-
Apr 03, 2024	0.6770	0.6770	0.6770	0.6770	0.4561	-
Apr 02, 2024	0.6840	0.6840	0.6840	0.6840	0.4609	-
Mar 28, 2024	0.6850	0.6850	0.6850	0.6850	0.4615	-
Mar 27, 2024	0.7050	0.7050	0.7050	0.7050	0.4750	-
Mar 26, 2024	0.7100	0.7100	0.7100	0.7100	0.4784	-
Mar 25, 2024	0.7250	0.7250	0.7250	0.7250	0.4885	-
Mar 22, 2024	0.7150	0.7150	0.7150	0.7150	0.4817	-
Mar 21, 2024	0.7100	0.7100	0.7100	0.7100	0.4784	-
Mar 20, 2024	0.6850	0.6850	0.6850	0.6850	0.4615	-
Mar 19, 2024	0.6700	0.6700	0.6700	0.6700	0.4514	-
Mar 18, 2024	0.6800	0.6800	0.6800	0.6800	0.4582	-
Mar 15, 2024	0.6750	0.6750	0.6750	0.6750	0.4548	-
Mar 14, 2024	0.6800	0.6800	0.6800	0.6800	0.4582	-
Mar 13, 2024	0.6800	0.6800	0.6800	0.6800	0.4582	-
Mar 12, 2024	0.6900	0.6900	0.6900	0.6900	0.4649	-
Mar 11, 2024	0.6750	0.6750	0.6750	0.6750	0.4548	-
Mar 08, 2024	0.6800	0.6800	0.6800	0.6800	0.4582	-
Mar 07, 2024	0.6750	0.6750	0.6750	0.6750	0.4548	-
Mar 06, 2024	0.6800	0.6800	0.6800	0.6800	0.4582	-
Mar 05, 2024	0.6750	0.6750	0.6750	0.6750	0.4548	-
Mar 04, 2024	0.6950	0.6950	0.6950	0.6950	0.4683	-
Mar 01, 2024	0.7000	0.7000	0.7000	0.7000	0.4716	-
Feb 29, 2024	0.7000	0.7000	0.7000	0.7000	0.4716	-
Feb 28, 2024	0.7000	0.7000	0.7000	0.7000	0.4716	-
Feb 27, 2024	0.6900	0.6900	0.6900	0.6900	0.4649	-
Feb 26, 2024	0.6900	0.6900	0.6900	0.6900	0.4649	-
Feb 23, 2024	0.6950	0.6950	0.6950	0.6950	0.4683	-
Feb 22, 2024	0.6850	0.6850	0.6850	0.6850	0.4615	-
Feb 21, 2024	0.7000	0.7000	0.7000	0.7000	0.4716	-
Feb 20, 2024	0.6900	0.6900	0.6900	0.6900	0.4649	-
Feb 19, 2024	0.6850	0.6850	0.6850	0.6850	0.4615	-
Feb 16, 2024	0.6800	0.6800	0.6800	0.6800	0.4582	-
Feb 15, 2024	0.6650	0.6650	0.6650	0.6650	0.4480	-
Feb 14, 2024	0.6550	0.6550	0.6550	0.6550	0.4413	-
Feb 13, 2024	0.6650	0.6650	0.6650	0.6650	0.4480	-
Feb 12, 2024	0.6450	0.6450	0.6450	0.6450	0.4346	-
Feb 09, 2024	0.6450	0.6450	0.6450	0.6450	0.4346	-
Feb 08, 2024	0.6550	0.6550	0.6550	0.6550	0.4413	-
Feb 07, 2024	0.6650	0.6650	0.6650	0.6650	0.4480	-
Feb 06, 2024	0.6650	0.6650	0.6650	0.6650	0.4480	-
Feb 05, 2024	0.6350	0.6350	0.6350	0.6350	0.4278	-
Feb 02, 2024	0.6350	0.6350	0.6350	0.6350	0.4278	-
Feb 01, 2024	0.6400	0.6400	0.6400	0.6400	0.4312	-
Jan 31, 2024	0.6350	0.6350	0.6350	0.6350	0.4278	-
Jan 30, 2024	0.6450	0.6450	0.6450	0.6450	0.4346	-
Jan 29, 2024	0.6600	0.6600	0.6600	0.6600	0.4447	-
Jan 26, 2024	0.6400	0.6400	0.6400	0.6400	0.4312	-
Jan 25, 2024	0.6350	0.6350	0.6350	0.6350	0.4278	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,985.24+79.12(+0.09%)

Hong Kong and China Gas Co Ltd (HCG.HM)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,985.24
+79.12(+0.09%)