The Hong Kong and China Gas Company Limited (HOKCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:21AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 18, 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 853 |
| Jan. 14, 2022 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 20,422 |
| Jan. 13, 2022 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 6,623 |
| Jan. 12, 2022 | 1.4935 | 1.4935 | 1.4935 | 1.4935 | 1.4935 | 200 |
| Jan. 11, 2022 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | 1.5156 | 422,145 |
| Jan. 10, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan. 07, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan. 06, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan. 05, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 200 |
| Jan. 04, 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,185 |
| Jan. 03, 2022 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1,408 |
| Dec. 31, 2021 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| Dec. 30, 2021 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| Dec. 29, 2021 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 200 |
| Dec. 28, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Dec. 27, 2021 | 1.5250 | 1.5250 | 1.4800 | 1.5100 | 1.5100 | 13,000 |
| Dec. 23, 2021 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Dec. 22, 2021 | 1.4900 | 1.5700 | 1.4900 | 1.5700 | 1.5700 | 7,638 |
| Dec. 21, 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Dec. 20, 2021 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Dec. 17, 2021 | 1.5200 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 1,389 |
| Dec. 16, 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Dec. 15, 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 200 |
| Dec. 14, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,475 |
| Dec. 13, 2021 | 1.5050 | 1.5800 | 1.5050 | 1.5800 | 1.5800 | 1,745 |
| Dec. 10, 2021 | 1.5050 | 1.5050 | 1.4300 | 1.4300 | 1.4300 | 13,228 |
| Dec. 09, 2021 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 200 |
| Dec. 08, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Dec. 07, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Dec. 06, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 126 |
| Dec. 03, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Dec. 02, 2021 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Dec. 01, 2021 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 1,958 |
| Nov. 30, 2021 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov. 29, 2021 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov. 26, 2021 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Nov. 24, 2021 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 508 |
| Nov. 23, 2021 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 612 |
| Nov. 22, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 19, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 18, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 17, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 16, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 15, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 12, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 11, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 10, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 09, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Nov. 08, 2021 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 3,455 |
| Nov. 05, 2021 | 1.4752 | 1.4752 | 1.4752 | 1.4752 | 1.4752 | - |
| Nov. 04, 2021 | 1.4752 | 1.4752 | 1.4752 | 1.4752 | 1.4752 | - |
| Nov. 03, 2021 | 1.4752 | 1.4752 | 1.4752 | 1.4752 | 1.4752 | - |
| Nov. 02, 2021 | 1.4752 | 1.4752 | 1.4752 | 1.4752 | 1.4752 | 454,324 |
| Nov. 01, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 29, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 28, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 27, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 26, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 25, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 22, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 21, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 20, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 19, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 18, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 15, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 14, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 13, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 12, 2021 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct. 11, 2021 | 1.6000 | 1.6000 | 1.4950 | 1.4950 | 1.4950 | 1,440 |
| Oct. 08, 2021 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Oct. 07, 2021 | 1.6100 | 1.6100 | 1.4400 | 1.4400 | 1.4400 | 1,044 |
| Oct. 06, 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Oct. 05, 2021 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,829 |
| Oct. 04, 2021 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 101 |
| Oct. 01, 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Sep. 30, 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Sep. 29, 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Sep. 28, 2021 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Sep. 27, 2021 | 1.4200 | 1.5800 | 1.4200 | 1.4700 | 1.4700 | 4,185 |
| Sep. 24, 2021 | 1.6200 | 1.6200 | 1.0100 | 1.5800 | 1.5800 | 85,909 |
| Sep. 23, 2021 | 1.5200 | 1.6500 | 1.5200 | 1.6000 | 1.6000 | 62,921 |
| Sep. 22, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 21, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 20, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 17, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 16, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 15, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 14, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 13, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 10, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Sep. 09, 2021 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,889 |
| Sep. 08, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Sep. 07, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Sep. 03, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Sep. 02, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Sep. 02, 2021 | 0.12 Dividend | |||||
| Sep. 01, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5300 | - |
| Aug. 31, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5300 | - |
| Aug. 30, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5300 | - |
| Aug. 27, 2021 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5300 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
