The Hong Kong and China Gas Company Limited (HOKCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7715

0.0000

(0.00%)

At close: 01:47PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 25, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 24, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 23, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 22, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 19, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 18, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 17, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 16, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 15, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 12, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 11, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 10, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 09, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 08, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Apr 05, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	1,000
Apr 04, 2024	0.7595	0.7595	0.7595	0.7595	0.7595	-
Apr 03, 2024	0.7595	0.7595	0.7595	0.7595	0.7595	-
Apr 02, 2024	0.7595	0.7595	0.7595	0.7595	0.7595	-
Apr 01, 2024	0.7595	0.7595	0.7595	0.7595	0.7595	-
Mar 28, 2024	0.7595	0.7595	0.7595	0.7595	0.7595	1,000
Mar 27, 2024	0.7595	0.7595	0.7595	0.7595	0.7595	80,228
Mar 26, 2024	0.7409	0.7409	0.7409	0.7409	0.7409	-
Mar 25, 2024	0.7409	0.7409	0.7409	0.7409	0.7409	-
Mar 22, 2024	0.7409	0.7409	0.7409	0.7409	0.7409	-
Mar 21, 2024	0.7409	0.7409	0.7409	0.7409	0.7409	-
Mar 20, 2024	0.7409	0.7409	0.7409	0.7409	0.7409	152
Mar 19, 2024	0.7131	0.7131	0.7131	0.7131	0.7131	12,991
Mar 18, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 15, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 14, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 13, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 12, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 11, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 08, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 07, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 06, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 05, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 04, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Mar 01, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Feb 29, 2024	0.7700	0.7750	0.7700	0.7750	0.7750	298,169
Feb 28, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	11,000
Feb 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
Feb 26, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 23, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 22, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 21, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 20, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 16, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 15, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 14, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 13, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 12, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 09, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 08, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	-
Feb 07, 2024	0.7019	0.7019	0.7019	0.7019	0.7019	8,000
Feb 06, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	-
Feb 05, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	-
Feb 02, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	-
Feb 01, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	-
Jan 31, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	-
Jan 30, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	-
Jan 29, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	-
Jan 26, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	-
Jan 25, 2024	0.6774	0.6774	0.6774	0.6774	0.6774	11,000
Jan 24, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	-
Jan 23, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	-
Jan 22, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	-
Jan 19, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	-
Jan 18, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	-
Jan 17, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	-
Jan 16, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	-
Jan 12, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	-
Jan 11, 2024	0.7856	0.7856	0.7856	0.7856	0.7856	2,000
Jan 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 09, 2024	0.7228	0.7500	0.7228	0.7500	0.7500	1,010,500
Jan 08, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 05, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 04, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 03, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 02, 2024	0.7312	0.7312	0.7300	0.7300	0.7300	101,000
Dec 29, 2023	0.7109	0.7109	0.7109	0.7109	0.7109	-
Dec 28, 2023	0.7109	0.7109	0.7109	0.7109	0.7109	-
Dec 27, 2023	0.7109	0.7109	0.7109	0.7109	0.7109	131
Dec 26, 2023	0.7170	0.7170	0.7170	0.7170	0.7170	-
Dec 22, 2023	0.7170	0.7170	0.7170	0.7170	0.7170	-
Dec 21, 2023	0.7170	0.7170	0.7170	0.7170	0.7170	-
Dec 20, 2023	0.7170	0.7170	0.7170	0.7170	0.7170	-
Dec 19, 2023	0.7170	0.7170	0.7170	0.7170	0.7170	500
Dec 18, 2023	0.7301	0.7301	0.7301	0.7301	0.7301	-
Dec 15, 2023	0.7301	0.7301	0.7301	0.7301	0.7301	110,730
Dec 14, 2023	0.6904	0.6904	0.6904	0.6904	0.6904	-
Dec 13, 2023	0.6904	0.6904	0.6904	0.6904	0.6904	-
Dec 12, 2023	0.6904	0.6904	0.6904	0.6904	0.6904	258
Dec 11, 2023	0.6750	0.6750	0.6750	0.6750	0.6750	-
Dec 08, 2023	0.6750	0.6750	0.6750	0.6750	0.6750	5,000
Dec 07, 2023	0.6765	0.6765	0.6765	0.6765	0.6765	1,500
Dec 06, 2023	0.7023	0.7023	0.7023	0.7023	0.7023	-
Dec 05, 2023	0.7023	0.7023	0.7023	0.7023	0.7023	-
Dec 04, 2023	0.7023	0.7023	0.7023	0.7023	0.7023	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,295.18-1,140.90(-1.30%)

The Hong Kong and China Gas Company Limited (HOKCF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,295.18
-1,140.90(-1.30%)