The Hong Kong and China Gas Company Limited (HOKCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 2,144 |
| Jun 30, 2022 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | 1.0525 | 119,150 |
| Jun 29, 2022 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 46,217 |
| Jun 28, 2022 | 1.0700 | 1.1020 | 1.0700 | 1.1020 | 1.1020 | 40,926 |
| Jun 27, 2022 | 1.0692 | 1.0692 | 1.0600 | 1.0600 | 1.0600 | 7,288 |
| Jun 24, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jun 23, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jun 22, 2022 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 445,070 |
| Jun 21, 2022 | 1.0550 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 17,366 |
| Jun 17, 2022 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 984 |
| Jun 16, 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
| Jun 15, 2022 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 200 |
| Jun 14, 2022 | 1.0750 | 1.0800 | 1.0750 | 1.0800 | 1.0800 | 500 |
| Jun 13, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 12,414 |
| Jun 10, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Jun 09, 2022 | 1.0864 | 1.0864 | 1.0750 | 1.0800 | 1.0800 | 101,481 |
| Jun 08, 2022 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1,200 |
| Jun 08, 2022 | 0.23 Dividend | |||||
| Jun 07, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9400 | - |
| Jun 06, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9400 | - |
| Jun 03, 2022 | 1.1450 | 1.1700 | 1.1450 | 1.1700 | 0.9400 | 1,732 |
| Jun 02, 2022 | 1.1196 | 1.1196 | 1.1196 | 1.1196 | 0.8995 | 50,000 |
| Jun 01, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.8998 | 200 |
| May 31, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.8838 | - |
| May 27, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.8838 | 505 |
| May 26, 2022 | 1.0800 | 1.1000 | 1.0601 | 1.1000 | 0.8838 | 66,273 |
| May 25, 2022 | 1.0900 | 1.0950 | 1.0900 | 1.0950 | 0.8797 | 1,027 |
| May 24, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9400 | - |
| May 23, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9400 | - |
| May 20, 2022 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | 0.9400 | 4,488 |
| May 19, 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8597 | 45,094 |
| May 18, 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8597 | 200 |
| May 17, 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8516 | - |
| May 16, 2022 | 1.0850 | 1.0850 | 1.0600 | 1.0600 | 0.8516 | 4,028 |
| May 13, 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8597 | 11,784 |
| May 12, 2022 | 1.0525 | 1.0525 | 1.0500 | 1.0500 | 0.8436 | 131,401 |
| May 11, 2022 | 1.0515 | 1.0800 | 1.0515 | 1.0800 | 0.8677 | 2,318 |
| May 10, 2022 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 0.8556 | - |
| May 09, 2022 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 0.8556 | 1,056 |
| May 06, 2022 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.8757 | 261,963 |
| May 05, 2022 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 0.8621 | - |
| May 04, 2022 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 0.8621 | 52,200 |
| May 03, 2022 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.8717 | 113 |
| May 02, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.8677 | 37,982 |
| Apr 29, 2022 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 0.8797 | - |
| Apr 28, 2022 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 0.8797 | - |
| Apr 27, 2022 | 1.0700 | 1.0950 | 1.0700 | 1.0950 | 0.8797 | 201,270 |
| Apr 26, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.9320 | - |
| Apr 25, 2022 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 0.9320 | 1,708 |
| Apr 22, 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8597 | - |
| Apr 21, 2022 | 1.1450 | 1.1450 | 1.0700 | 1.0700 | 0.8597 | 1,144 |
| Apr 20, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.9882 | - |
| Apr 19, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.9882 | - |
| Apr 18, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.9882 | 225 |
| Apr 14, 2022 | 1.1550 | 1.1700 | 1.1400 | 1.1400 | 0.9159 | 49,066 |
| Apr 13, 2022 | 1.1550 | 1.1700 | 1.1550 | 1.1700 | 0.9400 | 85,699 |
| Apr 12, 2022 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 0.9882 | 1,322 |
| Apr 11, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9239 | - |
| Apr 08, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9239 | - |
| Apr 07, 2022 | 1.1850 | 1.1850 | 1.1500 | 1.1500 | 0.9239 | 1,642 |
| Apr 06, 2022 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 0.9255 | 200 |
| Apr 05, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.9802 | 966 |
| Apr 04, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.9802 | - |
| Apr 01, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.9802 | - |
| Mar 31, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.9802 | - |
| Mar 30, 2022 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 0.9802 | 481 |
| Mar 29, 2022 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.0364 | 108,664 |
| Mar 28, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.9721 | - |
| Mar 25, 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 0.9721 | 30,866 |
| Mar 24, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0043 | 365,350 |
| Mar 23, 2022 | 1.1645 | 1.1645 | 1.1645 | 1.1645 | 0.9356 | 200 |
| Mar 22, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2132 | - |
| Mar 21, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2132 | 150 |
| Mar 18, 2022 | 1.4550 | 1.4550 | 1.4524 | 1.4524 | 1.1669 | 4,984 |
| Mar 17, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.1569 | - |
| Mar 16, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.1569 | - |
| Mar 15, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.1569 | - |
| Mar 14, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.1569 | - |
| Mar 11, 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.1569 | 179,025 |
| Mar 10, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.1810 | 605 |
| Mar 09, 2022 | 1.4345 | 1.4345 | 1.4345 | 1.4345 | 1.1525 | 206 |
| Mar 08, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.1971 | 200 |
| Mar 07, 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2051 | 169 |
| Mar 04, 2022 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.1850 | - |
| Mar 03, 2022 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.1850 | 739 |
| Mar 02, 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1730 | 200 |
| Mar 01, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.1891 | - |
| Feb 28, 2022 | 1.5150 | 1.5150 | 1.4800 | 1.4800 | 1.1891 | 3,137 |
| Feb 25, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.1891 | - |
| Feb 24, 2022 | 1.5150 | 1.5150 | 1.4800 | 1.4800 | 1.1891 | 9,913 |
| Feb 23, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.1891 | 200 |
| Feb 22, 2022 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.2091 | 212 |
| Feb 18, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.2614 | - |
| Feb 17, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.2614 | - |
| Feb 16, 2022 | 1.5150 | 1.5700 | 1.5150 | 1.5700 | 1.2614 | 58,307 |
| Feb 15, 2022 | 1.5550 | 1.5550 | 1.5000 | 1.5000 | 1.2051 | 1,699 |
| Feb 14, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2132 | - |
| Feb 11, 2022 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.2132 | - |
| Feb 10, 2022 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.2132 | 1,390 |
| Feb 09, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.2292 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
