The Hong Kong and China Gas Company Limited (HOKCY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7162

+0.0287

(+4.17%)

At close: 03:45PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.7100	0.7300	0.7000	0.7200	0.7200	9,400
Apr 22, 2024	0.7000	0.7300	0.6900	0.6900	0.6900	28,400
Apr 19, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	3,800
Apr 18, 2024	0.7300	0.7300	0.6900	0.7000	0.7000	20,300
Apr 17, 2024	0.7300	0.7300	0.7000	0.7300	0.7300	34,900
Apr 16, 2024	0.7200	0.7400	0.7000	0.7200	0.7200	74,900
Apr 15, 2024	0.7200	0.7400	0.7200	0.7200	0.7200	99,100
Apr 12, 2024	0.7200	0.7400	0.7200	0.7300	0.7300	13,800
Apr 11, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	193,800
Apr 10, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	75,000
Apr 09, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	33,000
Apr 08, 2024	0.7300	0.7400	0.7100	0.7300	0.7300	44,900
Apr 05, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	5,000
Apr 04, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	34,700
Apr 03, 2024	0.6900	0.8000	0.6900	0.7300	0.7300	53,900
Apr 02, 2024	0.7200	0.7300	0.7100	0.7300	0.7300	27,300
Apr 01, 2024	0.7000	0.7500	0.7000	0.7300	0.7300	97,900
Mar 28, 2024	0.7000	0.7200	0.7000	0.7100	0.7100	12,336,700
Mar 27, 2024	0.7400	0.7400	0.7300	0.7400	0.7400	145,500
Mar 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	14,400
Mar 25, 2024	0.7700	0.8100	0.7700	0.8000	0.8000	49,900
Mar 22, 2024	0.7200	0.7700	0.7200	0.7700	0.7700	13,600
Mar 21, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	211,700
Mar 20, 2024	0.7300	0.7400	0.7200	0.7400	0.7400	12,100
Mar 19, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	3,100
Mar 18, 2024	0.7100	0.7600	0.7100	0.7100	0.7100	56,000
Mar 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,000
Mar 14, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	41,900
Mar 13, 2024	0.6700	0.7200	0.6700	0.7200	0.7200	6,300
Mar 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	17,600
Mar 11, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	5,900
Mar 08, 2024	0.6900	0.7200	0.6900	0.7100	0.7100	3,800
Mar 07, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	9,800
Mar 06, 2024	0.7200	0.7300	0.7100	0.7200	0.7200	86,300
Mar 05, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	14,000
Mar 04, 2024	0.7500	0.7800	0.7300	0.7500	0.7500	3,319,800
Mar 01, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	10,000
Feb 29, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	152,900
Feb 28, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	58,000
Feb 27, 2024	0.7200	0.7400	0.7200	0.7300	0.7300	107,800
Feb 26, 2024	0.7300	0.7300	0.7000	0.7000	0.7000	11,000
Feb 23, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	56,300
Feb 22, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	44,700
Feb 21, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	69,400
Feb 20, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	40,500
Feb 16, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	222,500
Feb 15, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	142,800
Feb 14, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	113,300
Feb 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,900
Feb 12, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	1,800
Feb 09, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	36,600
Feb 08, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	33,000
Feb 07, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	23,100
Feb 06, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	38,900
Feb 05, 2024	0.6400	0.6900	0.6400	0.6900	0.6900	134,600
Feb 02, 2024	0.6600	0.6600	0.6400	0.6600	0.6600	5,500
Feb 01, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,200
Jan 31, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	300
Jan 30, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	20,800
Jan 29, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	32,700
Jan 26, 2024	0.6400	0.6900	0.6400	0.6700	0.6700	8,200
Jan 25, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	6,100
Jan 24, 2024	0.6900	0.6900	0.6600	0.6700	0.6700	18,400
Jan 23, 2024	0.6900	0.6900	0.6500	0.6700	0.6700	52,000
Jan 22, 2024	0.6900	0.6900	0.6500	0.6500	0.6500	15,500
Jan 19, 2024	0.6900	0.6900	0.6700	0.6900	0.6900	13,300
Jan 18, 2024	0.6800	0.6900	0.6600	0.6800	0.6800	43,700
Jan 17, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	29,200
Jan 16, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	93,200
Jan 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,200
Jan 11, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	21,600
Jan 10, 2024	0.6700	0.7100	0.6700	0.7100	0.7100	54,800
Jan 09, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	12,000
Jan 08, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	80,200
Jan 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	68,800
Jan 04, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	9,600
Jan 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	9,800
Jan 02, 2024	0.7000	0.7300	0.7000	0.7100	0.7100	10,000
Dec 29, 2023	0.7200	0.7300	0.7200	0.7300	0.7300	59,900
Dec 28, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	82,100
Dec 27, 2023	0.7100	0.7200	0.7000	0.7200	0.7200	10,200
Dec 26, 2023	0.7100	0.7100	0.6900	0.7100	0.7100	22,000
Dec 22, 2023	0.7000	0.7100	0.6900	0.7100	0.7100	39,900
Dec 21, 2023	0.7000	0.7100	0.6900	0.7000	0.7000	33,700
Dec 20, 2023	0.6900	0.7000	0.6900	0.6900	0.6900	36,500
Dec 19, 2023	0.6900	0.7000	0.6900	0.7000	0.7000	17,000
Dec 18, 2023	0.7000	0.7000	0.6800	0.6800	0.6800	220,400
Dec 15, 2023	0.6700	0.7000	0.6700	0.6900	0.6900	52,300
Dec 14, 2023	0.6700	0.6900	0.6700	0.6800	0.6800	570,200
Dec 13, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	18,200
Dec 12, 2023	0.6600	0.6600	0.6400	0.6500	0.6500	57,700
Dec 11, 2023	0.6500	0.6700	0.6400	0.6400	0.6400	85,700
Dec 08, 2023	0.6400	0.6400	0.6300	0.6400	0.6400	13,900
Dec 07, 2023	0.6500	0.6500	0.6300	0.6400	0.6400	1,101,300
Dec 06, 2023	0.6400	0.6400	0.6300	0.6400	0.6400	16,300
Dec 05, 2023	0.6300	0.6400	0.6300	0.6400	0.6400	14,400
Dec 04, 2023	0.6500	0.6500	0.6300	0.6500	0.6500	44,200
Dec 01, 2023	0.6400	0.6700	0.6400	0.6600	0.6600	61,600
Nov 30, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	50,500
Nov 29, 2023	0.6500	0.6500	0.6300	0.6300	0.6300	81,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7309-0.0011(-0.16%)

CRUDE OIL82.91-0.45(-0.54%)

Bitcoin CAD90,838.93+314.55(+0.35%)

The Hong Kong and China Gas Company Limited (HOKCY)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7309
-0.0011(-0.16%)

CRUDE OIL
82.91
-0.45(-0.54%)

Bitcoin CAD
90,838.93
+314.55(+0.35%)