• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On 0003.HK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    The Hong Kong and China Gas Company Limited (0003.HK)

    -HKSE
    17.26 Up 0.16(0.94%) Dec 19, 2:59AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 25, 201323.1023.3023.0023.209,229,00018.41
    Apr 24, 201323.1523.3023.0523.257,542,60018.45
    Apr 23, 201323.4023.4022.9522.955,423,30018.22
    Apr 22, 201323.2023.4023.1023.355,739,00018.53
    Apr 19, 201322.9523.1022.8023.059,549,70018.30
    Apr 18, 201322.4022.9022.4022.8513,815,50018.14
    Apr 17, 201322.4522.7522.4022.5511,564,10017.90
    Apr 16, 201322.4022.8022.3522.506,425,20017.86
    Apr 15, 201323.0023.0022.5522.606,180,30017.94
    Apr 12, 201322.8523.0022.8022.854,559,00018.14
    Apr 11, 201322.8022.9522.6022.705,866,50018.02
    Apr 10, 201322.4022.7522.4022.708,232,50018.02
    Apr 9, 201322.6522.8022.4022.506,980,70017.86
    Apr 8, 201322.4022.7522.3022.659,238,40017.98
    Apr 5, 201323.1523.1522.3522.4013,646,20017.78
    Apr 4, 201323.0023.0023.0023.00018.26
    Apr 3, 201323.1023.1022.8523.005,585,60018.26
    Apr 2, 201322.8022.9522.6522.906,041,90018.18
    Apr 1, 201322.6522.6522.6522.65017.98
    Mar 29, 201322.6522.6522.6522.65017.98
    Mar 28, 201322.5522.7022.3522.657,470,90017.98
    Mar 27, 201322.5022.5522.3022.455,371,40017.82
    Mar 26, 201322.2522.5022.2522.404,896,60017.78
    Mar 25, 201322.4522.5022.2522.404,173,10017.78
    Mar 22, 201322.2522.5022.2022.205,619,70017.62
    Mar 21, 201322.2022.4022.1522.256,678,50017.66
    Mar 20, 201322.4022.6522.1022.1517,512,00017.58
    Mar 19, 201322.5022.7022.2522.6018,122,60017.94
    Mar 18, 201322.5022.6022.2022.3515,783,50017.74
    Mar 15, 201322.3522.7022.2022.3029,285,10017.70
    Mar 14, 201321.7522.3521.6522.3516,255,30017.74
    Mar 13, 201322.3522.4521.8021.9510,651,00017.42
    Mar 12, 201322.5022.5022.1522.1510,529,60017.58
    Mar 11, 201322.2022.5022.2022.3510,848,80017.74
    Mar 8, 201322.0522.4021.9522.2012,440,30017.62
    Mar 7, 201321.7022.1521.7022.0512,479,60017.50
    Mar 6, 201321.6521.8021.5521.707,048,00017.22
    Mar 5, 201321.6021.7521.5021.657,485,50017.18
    Mar 4, 201321.7021.9021.5021.557,344,50017.10
    Mar 1, 201321.5022.0521.5021.6510,085,70017.18
    Feb 28, 201321.5521.8521.5021.7013,270,00017.22
    Feb 27, 201321.5021.7021.4521.507,020,30017.07
    Feb 26, 201321.5021.7521.5021.507,141,40017.07
    Feb 25, 201321.6021.7021.4021.408,878,70016.99
    Feb 22, 201321.5521.7521.5021.708,240,70017.22
    Feb 21, 201321.7021.8021.5021.5510,635,90017.10
    Feb 20, 201322.1022.1521.8022.0512,450,60017.50
    Feb 19, 201321.6521.9021.5021.757,749,20017.26
    Feb 18, 201321.5021.6021.4021.553,136,40017.10
    Feb 15, 201321.5021.7021.4021.605,024,10017.14
    Feb 14, 201321.5021.7021.4021.508,797,50017.07
    Feb 13, 201321.4021.4021.4021.40016.99
    Feb 12, 201321.4021.4021.4021.40016.99
    Feb 11, 201321.4021.4021.4021.40016.99
    Feb 8, 201321.5021.6521.3521.4015,334,40016.99
    Feb 7, 201321.5021.8021.4521.5016,663,80017.07
    Feb 6, 201321.5521.9521.5521.705,912,60017.22
    Feb 5, 201322.3522.3521.6021.659,233,60017.18
    Feb 4, 201322.3522.5022.2022.254,524,70017.66
    Feb 1, 201322.0522.3521.9522.156,860,90017.58
    Jan 31, 201322.0522.3021.9022.005,653,70017.46
    Jan 30, 201321.9522.2021.9022.108,544,80017.54
    Jan 29, 201321.7021.9521.5521.959,564,10017.42
    Jan 28, 201321.7521.8521.5521.5511,188,80017.10
    Jan 25, 201321.4521.6021.4521.554,299,20017.10
    Jan 24, 201321.3521.6021.3521.505,435,20017.07
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in HKD.