Canada markets open in 4 hours 21 minutes

The Hong Kong and China Gas Company Limited (HOKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5600+0.0300 (+1.96%)
At close: 11:21AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20221.56001.56001.56001.56001.5600853
Jan. 14, 20221.54001.54001.51001.53001.530020,422
Jan. 13, 20221.56901.56901.56901.56901.56906,623
Jan. 12, 20221.49351.49351.49351.49351.4935200
Jan. 11, 20221.51561.51561.51561.51561.5156422,145
Jan. 10, 20221.53001.53001.53001.53001.5300-
Jan. 07, 20221.53001.53001.53001.53001.5300-
Jan. 06, 20221.53001.53001.53001.53001.5300-
Jan. 05, 20221.53001.53001.53001.53001.5300200
Jan. 04, 20221.54001.54001.54001.54001.54001,185
Jan. 03, 20221.54501.54501.54501.54501.54501,408
Dec. 31, 20211.54501.54501.54501.54501.5450-
Dec. 30, 20211.54501.54501.54501.54501.5450-
Dec. 29, 20211.54501.54501.54501.54501.5450200
Dec. 28, 20211.51001.51001.51001.51001.5100-
Dec. 27, 20211.52501.52501.48001.51001.510013,000
Dec. 23, 20211.57001.57001.57001.57001.5700-
Dec. 22, 20211.49001.57001.49001.57001.57007,638
Dec. 21, 20211.52001.52001.52001.52001.5200-
Dec. 20, 20211.52001.52001.52001.52001.5200-
Dec. 17, 20211.52001.57001.52001.52001.52001,389
Dec. 16, 20211.47001.47001.47001.47001.4700-
Dec. 15, 20211.47001.47001.47001.47001.4700200
Dec. 14, 20211.51001.51001.51001.51001.51001,475
Dec. 13, 20211.50501.58001.50501.58001.58001,745
Dec. 10, 20211.50501.50501.43001.43001.430013,228
Dec. 09, 20211.50501.50501.50501.50501.5050200
Dec. 08, 20211.51001.51001.51001.51001.5100-
Dec. 07, 20211.51001.51001.51001.51001.5100-
Dec. 06, 20211.51001.51001.51001.51001.5100126
Dec. 03, 20211.55001.55001.55001.55001.5500-
Dec. 02, 20211.55001.55001.55001.55001.5500-
Dec. 01, 20211.49001.55001.49001.55001.55001,958
Nov. 30, 20211.58001.58001.58001.58001.5800-
Nov. 29, 20211.58001.58001.58001.58001.5800-
Nov. 26, 20211.58001.58001.58001.58001.5800-
Nov. 24, 20211.58001.58001.58001.58001.5800508
Nov. 23, 20211.50501.50501.50501.50501.5050612
Nov. 22, 20211.51001.51001.51001.51001.5100-
Nov. 19, 20211.51001.51001.51001.51001.5100-
Nov. 18, 20211.51001.51001.51001.51001.5100-
Nov. 17, 20211.51001.51001.51001.51001.5100-
Nov. 16, 20211.51001.51001.51001.51001.5100-
Nov. 15, 20211.51001.51001.51001.51001.5100-
Nov. 12, 20211.51001.51001.51001.51001.5100-
Nov. 11, 20211.51001.51001.51001.51001.5100-
Nov. 10, 20211.51001.51001.51001.51001.5100-
Nov. 09, 20211.51001.51001.51001.51001.5100-
Nov. 08, 20211.51001.51001.51001.51001.51003,455
Nov. 05, 20211.47521.47521.47521.47521.4752-
Nov. 04, 20211.47521.47521.47521.47521.4752-
Nov. 03, 20211.47521.47521.47521.47521.4752-
Nov. 02, 20211.47521.47521.47521.47521.4752454,324
Nov. 01, 20211.49501.49501.49501.49501.4950-
Oct. 29, 20211.49501.49501.49501.49501.4950-
Oct. 28, 20211.49501.49501.49501.49501.4950-
Oct. 27, 20211.49501.49501.49501.49501.4950-
Oct. 26, 20211.49501.49501.49501.49501.4950-
Oct. 25, 20211.49501.49501.49501.49501.4950-
Oct. 22, 20211.49501.49501.49501.49501.4950-
Oct. 21, 20211.49501.49501.49501.49501.4950-
Oct. 20, 20211.49501.49501.49501.49501.4950-
Oct. 19, 20211.49501.49501.49501.49501.4950-
Oct. 18, 20211.49501.49501.49501.49501.4950-
Oct. 15, 20211.49501.49501.49501.49501.4950-
Oct. 14, 20211.49501.49501.49501.49501.4950-
Oct. 13, 20211.49501.49501.49501.49501.4950-
Oct. 12, 20211.49501.49501.49501.49501.4950-
Oct. 11, 20211.60001.60001.49501.49501.49501,440
Oct. 08, 20211.44001.44001.44001.44001.4400-
Oct. 07, 20211.61001.61001.44001.44001.44001,044
Oct. 06, 20211.49001.49001.49001.49001.4900-
Oct. 05, 20211.49001.49001.49001.49001.49002,829
Oct. 04, 20211.39001.39001.39001.39001.3900101
Oct. 01, 20211.47001.47001.47001.47001.4700-
Sep. 30, 20211.47001.47001.47001.47001.4700-
Sep. 29, 20211.47001.47001.47001.47001.4700-
Sep. 28, 20211.47001.47001.47001.47001.4700-
Sep. 27, 20211.42001.58001.42001.47001.47004,185
Sep. 24, 20211.62001.62001.01001.58001.580085,909
Sep. 23, 20211.52001.65001.52001.60001.600062,921
Sep. 22, 20211.70001.70001.70001.70001.7000-
Sep. 21, 20211.70001.70001.70001.70001.7000-
Sep. 20, 20211.70001.70001.70001.70001.7000-
Sep. 17, 20211.70001.70001.70001.70001.7000-
Sep. 16, 20211.70001.70001.70001.70001.7000-
Sep. 15, 20211.70001.70001.70001.70001.7000-
Sep. 14, 20211.70001.70001.70001.70001.7000-
Sep. 13, 20211.70001.70001.70001.70001.7000-
Sep. 10, 20211.70001.70001.70001.70001.7000-
Sep. 09, 20211.70001.70001.70001.70001.70001,889
Sep. 08, 20211.65001.65001.65001.65001.6500-
Sep. 07, 20211.65001.65001.65001.65001.6500-
Sep. 03, 20211.65001.65001.65001.65001.6500-
Sep. 02, 20211.65001.65001.65001.65001.6500-
Sep. 02, 20210.12 Dividend
Sep. 01, 20211.65001.65001.65001.65001.5300-
Aug. 31, 20211.65001.65001.65001.65001.5300-
Aug. 30, 20211.65001.65001.65001.65001.5300-
Aug. 27, 20211.65001.65001.65001.65001.5300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...