Canada markets closed

The Hong Kong and China Gas Company Limited (HOKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0800+0.0275 (+2.61%)
At close: 12:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.08001.08001.08001.08001.08002,144
Jun 30, 20221.05251.05251.05251.05251.0525119,150
Jun 29, 20221.04301.04301.04301.04301.043046,217
Jun 28, 20221.07001.10201.07001.10201.102040,926
Jun 27, 20221.06921.06921.06001.06001.06007,288
Jun 24, 20221.08001.08001.08001.08001.0800-
Jun 23, 20221.08001.08001.08001.08001.0800-
Jun 22, 20221.04001.08001.04001.08001.0800445,070
Jun 21, 20221.05501.08001.03001.08001.080017,366
Jun 17, 20221.04501.04501.04501.04501.0450984
Jun 16, 20221.07001.07001.07001.07001.0700500
Jun 15, 20221.07301.07301.07301.07301.0730200
Jun 14, 20221.07501.08001.07501.08001.0800500
Jun 13, 20221.08001.08001.08001.08001.080012,414
Jun 10, 20221.08001.08001.08001.08001.0800-
Jun 09, 20221.08641.08641.07501.08001.0800101,481
Jun 08, 20221.07451.07451.07451.07451.07451,200
Jun 08, 20220.23 Dividend
Jun 07, 20221.17001.17001.17001.17000.9400-
Jun 06, 20221.17001.17001.17001.17000.9400-
Jun 03, 20221.14501.17001.14501.17000.94001,732
Jun 02, 20221.11961.11961.11961.11960.899550,000
Jun 01, 20221.12001.12001.12001.12000.8998200
May 31, 20221.10001.10001.10001.10000.8838-
May 27, 20221.10001.10001.10001.10000.8838505
May 26, 20221.08001.10001.06011.10000.883866,273
May 25, 20221.09001.09501.09001.09500.87971,027
May 24, 20221.17001.17001.17001.17000.9400-
May 23, 20221.17001.17001.17001.17000.9400-
May 20, 20221.10001.17001.10001.17000.94004,488
May 19, 20221.07001.07001.07001.07000.859745,094
May 18, 20221.07001.07001.07001.07000.8597200
May 17, 20221.06001.06001.06001.06000.8516-
May 16, 20221.08501.08501.06001.06000.85164,028
May 13, 20221.07001.07001.07001.07000.859711,784
May 12, 20221.05251.05251.05001.05000.8436131,401
May 11, 20221.05151.08001.05151.08000.86772,318
May 10, 20221.06501.06501.06501.06500.8556-
May 09, 20221.06501.06501.06501.06500.85561,056
May 06, 20221.09001.09001.09001.09000.8757261,963
May 05, 20221.07301.07301.07301.07300.8621-
May 04, 20221.07301.07301.07301.07300.862152,200
May 03, 20221.08501.08501.08501.08500.8717113
May 02, 20221.08001.08001.08001.08000.867737,982
Apr 29, 20221.09501.09501.09501.09500.8797-
Apr 28, 20221.09501.09501.09501.09500.8797-
Apr 27, 20221.07001.09501.07001.09500.8797201,270
Apr 26, 20221.16001.16001.16001.16000.9320-
Apr 25, 20221.13001.16001.13001.16000.93201,708
Apr 22, 20221.07001.07001.07001.07000.8597-
Apr 21, 20221.14501.14501.07001.07000.85971,144
Apr 20, 20221.23001.23001.23001.23000.9882-
Apr 19, 20221.23001.23001.23001.23000.9882-
Apr 18, 20221.23001.23001.23001.23000.9882225
Apr 14, 20221.15501.17001.14001.14000.915949,066
Apr 13, 20221.15501.17001.15501.17000.940085,699
Apr 12, 20221.19001.23001.19001.23000.98821,322
Apr 11, 20221.15001.15001.15001.15000.9239-
Apr 08, 20221.15001.15001.15001.15000.9239-
Apr 07, 20221.18501.18501.15001.15000.92391,642
Apr 06, 20221.15201.15201.15201.15200.9255200
Apr 05, 20221.22001.22001.22001.22000.9802966
Apr 04, 20221.22001.22001.22001.22000.9802-
Apr 01, 20221.22001.22001.22001.22000.9802-
Mar 31, 20221.22001.22001.22001.22000.9802-
Mar 30, 20221.18001.22001.18001.22000.9802481
Mar 29, 20221.25001.29001.25001.29001.0364108,664
Mar 28, 20221.21001.21001.21001.21000.9721-
Mar 25, 20221.25001.25001.21001.21000.972130,866
Mar 24, 20221.25001.25001.25001.25001.0043365,350
Mar 23, 20221.16451.16451.16451.16450.9356200
Mar 22, 20221.51001.51001.51001.51001.2132-
Mar 21, 20221.51001.51001.51001.51001.2132150
Mar 18, 20221.45501.45501.45241.45241.16694,984
Mar 17, 20221.44001.44001.44001.44001.1569-
Mar 16, 20221.44001.44001.44001.44001.1569-
Mar 15, 20221.44001.44001.44001.44001.1569-
Mar 14, 20221.44001.44001.44001.44001.1569-
Mar 11, 20221.44001.44001.44001.44001.1569179,025
Mar 10, 20221.47001.47001.47001.47001.1810605
Mar 09, 20221.43451.43451.43451.43451.1525206
Mar 08, 20221.49001.49001.49001.49001.1971200
Mar 07, 20221.50001.50001.50001.50001.2051169
Mar 04, 20221.47501.47501.47501.47501.1850-
Mar 03, 20221.47501.47501.47501.47501.1850739
Mar 02, 20221.46001.46001.46001.46001.1730200
Mar 01, 20221.48001.48001.48001.48001.1891-
Feb 28, 20221.51501.51501.48001.48001.18913,137
Feb 25, 20221.48001.48001.48001.48001.1891-
Feb 24, 20221.51501.51501.48001.48001.18919,913
Feb 23, 20221.48001.48001.48001.48001.1891200
Feb 22, 20221.50501.50501.50501.50501.2091212
Feb 18, 20221.57001.57001.57001.57001.2614-
Feb 17, 20221.57001.57001.57001.57001.2614-
Feb 16, 20221.51501.57001.51501.57001.261458,307
Feb 15, 20221.55501.55501.50001.50001.20511,699
Feb 14, 20221.51001.51001.51001.51001.2132-
Feb 11, 20221.51001.51001.51001.51001.2132-
Feb 10, 20221.56001.56001.51001.51001.21321,390
Feb 09, 20221.53001.53001.53001.53001.2292200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...