Advertisement
Advertisement
The Hong Kong and China Gas Company Limited (0003.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 8.470 | 8.720 | 8.420 | 8.710 | 8.710 | 32,384,466 |
| May 19, 2022 | 8.500 | 8.500 | 8.380 | 8.390 | 8.390 | 17,869,872 |
| May 18, 2022 | 8.370 | 8.580 | 8.350 | 8.500 | 8.500 | 34,368,142 |
| May 17, 2022 | 8.450 | 8.450 | 8.330 | 8.390 | 8.390 | 35,055,993 |
| May 16, 2022 | 8.540 | 8.570 | 8.380 | 8.450 | 8.450 | 13,954,179 |
| May 13, 2022 | 8.400 | 8.530 | 8.390 | 8.500 | 8.500 | 21,070,153 |
| May 12, 2022 | 8.370 | 8.430 | 8.340 | 8.350 | 8.350 | 14,994,100 |
| May 11, 2022 | 8.410 | 8.410 | 8.320 | 8.400 | 8.400 | 18,534,305 |
| May 10, 2022 | 8.540 | 8.540 | 8.330 | 8.410 | 8.410 | 26,156,535 |
| May 06, 2022 | 8.560 | 8.620 | 8.500 | 8.540 | 8.540 | 22,001,381 |
| May 05, 2022 | 8.690 | 8.840 | 8.600 | 8.600 | 8.600 | 17,652,696 |
| May 04, 2022 | 8.590 | 8.700 | 8.580 | 8.690 | 8.690 | 13,183,047 |
| May 03, 2022 | 8.510 | 8.610 | 8.510 | 8.590 | 8.590 | 23,951,659 |
| Apr 29, 2022 | 8.750 | 8.830 | 8.680 | 8.690 | 8.690 | 25,570,616 |
| Apr 28, 2022 | 8.630 | 8.750 | 8.540 | 8.750 | 8.750 | 21,622,445 |
| Apr 27, 2022 | 8.800 | 8.800 | 8.610 | 8.660 | 8.660 | 31,978,755 |
| Apr 26, 2022 | 8.950 | 8.950 | 8.800 | 8.800 | 8.800 | 20,943,412 |
| Apr 25, 2022 | 8.900 | 8.910 | 8.800 | 8.860 | 8.860 | 21,441,139 |
| Apr 22, 2022 | 8.990 | 9.000 | 8.850 | 8.960 | 8.960 | 19,244,428 |
| Apr 21, 2022 | 8.980 | 9.000 | 8.910 | 9.000 | 9.000 | 19,198,758 |
| Apr 20, 2022 | 8.980 | 9.030 | 8.880 | 8.990 | 8.990 | 24,359,035 |
| Apr 19, 2022 | 9.100 | 9.110 | 8.980 | 8.980 | 8.980 | 30,685,146 |
| Apr 14, 2022 | 9.050 | 9.150 | 9.040 | 9.100 | 9.100 | 21,957,121 |
| Apr 13, 2022 | 9.140 | 9.140 | 9.050 | 9.050 | 9.050 | 25,268,453 |
| Apr 12, 2022 | 9.170 | 9.200 | 9.090 | 9.120 | 9.120 | 26,084,562 |
| Apr 11, 2022 | 9.220 | 9.250 | 9.150 | 9.180 | 9.180 | 29,532,294 |
| Apr 08, 2022 | 9.280 | 9.300 | 9.220 | 9.280 | 9.280 | 16,603,114 |
| Apr 07, 2022 | 9.210 | 9.390 | 9.210 | 9.270 | 9.270 | 27,298,039 |
| Apr 06, 2022 | 9.460 | 9.460 | 9.180 | 9.270 | 9.270 | 39,813,426 |
| Apr 04, 2022 | 9.450 | 9.560 | 9.440 | 9.480 | 9.480 | 23,024,511 |
| Apr 01, 2022 | 9.480 | 9.490 | 9.300 | 9.450 | 9.450 | 28,909,033 |
| Mar 31, 2022 | 9.560 | 9.590 | 9.490 | 9.490 | 9.490 | 29,897,808 |
| Mar 30, 2022 | 9.630 | 9.660 | 9.550 | 9.560 | 9.560 | 27,011,374 |
| Mar 29, 2022 | 9.550 | 9.660 | 9.520 | 9.620 | 9.620 | 20,924,248 |
| Mar 28, 2022 | 9.720 | 9.720 | 9.500 | 9.570 | 9.570 | 35,002,250 |
| Mar 25, 2022 | 9.730 | 9.770 | 9.620 | 9.720 | 9.720 | 40,330,513 |
| Mar 24, 2022 | 9.510 | 9.790 | 9.430 | 9.730 | 9.730 | 82,563,360 |
| Mar 23, 2022 | 9.930 | 9.930 | 9.520 | 9.590 | 9.590 | 115,718,464 |
| Mar 22, 2022 | 10.380 | 10.440 | 9.850 | 9.980 | 9.980 | 251,323,138 |
| Mar 21, 2022 | 11.600 | 11.740 | 11.540 | 11.620 | 11.620 | 18,776,587 |
| Mar 18, 2022 | 11.500 | 11.680 | 11.400 | 11.440 | 11.440 | 35,495,617 |
| Mar 17, 2022 | 11.220 | 11.480 | 11.200 | 11.420 | 11.420 | 31,035,641 |
| Mar 16, 2022 | 11.300 | 11.300 | 11.120 | 11.200 | 11.200 | 33,897,938 |
| Mar 15, 2022 | 11.480 | 11.500 | 11.100 | 11.140 | 11.140 | 35,678,128 |
| Mar 14, 2022 | 11.460 | 11.500 | 11.360 | 11.480 | 11.480 | 19,983,423 |
| Mar 11, 2022 | 11.560 | 11.560 | 11.380 | 11.440 | 11.440 | 18,950,775 |
| Mar 10, 2022 | 11.480 | 11.580 | 11.320 | 11.560 | 11.560 | 17,411,481 |
| Mar 09, 2022 | 11.680 | 11.720 | 11.360 | 11.380 | 11.380 | 20,379,898 |
| Mar 08, 2022 | 11.720 | 11.760 | 11.600 | 11.660 | 11.660 | 15,815,986 |
| Mar 07, 2022 | 11.600 | 11.640 | 11.500 | 11.560 | 11.560 | 22,164,293 |
| Mar 04, 2022 | 11.720 | 11.720 | 11.620 | 11.640 | 11.640 | 15,962,606 |
| Mar 03, 2022 | 11.760 | 11.800 | 11.680 | 11.740 | 11.740 | 15,489,273 |
| Mar 02, 2022 | 11.700 | 11.740 | 11.600 | 11.660 | 11.660 | 14,639,116 |
| Mar 01, 2022 | 11.820 | 11.900 | 11.800 | 11.820 | 11.820 | 12,960,741 |
| Feb 28, 2022 | 11.980 | 11.980 | 11.800 | 11.820 | 11.820 | 24,527,329 |
| Feb 25, 2022 | 11.800 | 11.960 | 11.800 | 11.880 | 11.880 | 17,091,345 |
| Feb 24, 2022 | 11.940 | 12.000 | 11.820 | 11.860 | 11.860 | 21,018,437 |
| Feb 23, 2022 | 12.060 | 12.060 | 11.920 | 11.980 | 11.980 | 12,240,337 |
| Feb 22, 2022 | 12.100 | 12.120 | 11.980 | 12.000 | 12.000 | 17,073,470 |
| Feb 21, 2022 | 12.120 | 12.160 | 12.060 | 12.120 | 12.120 | 6,067,418 |
| Feb 18, 2022 | 12.100 | 12.200 | 12.080 | 12.120 | 12.120 | 7,794,026 |
| Feb 17, 2022 | 12.200 | 12.200 | 12.100 | 12.160 | 12.160 | 10,007,472 |
| Feb 16, 2022 | 12.140 | 12.180 | 12.080 | 12.160 | 12.160 | 7,681,093 |
| Feb 15, 2022 | 12.140 | 12.200 | 12.060 | 12.140 | 12.140 | 12,476,736 |
| Feb 14, 2022 | 12.220 | 12.240 | 12.080 | 12.100 | 12.100 | 12,388,560 |
| Feb 11, 2022 | 12.240 | 12.360 | 12.160 | 12.220 | 12.220 | 15,122,441 |
| Feb 10, 2022 | 12.240 | 12.280 | 12.200 | 12.240 | 12.240 | 7,776,010 |
| Feb 09, 2022 | 12.140 | 12.260 | 12.120 | 12.260 | 12.260 | 16,101,563 |
| Feb 08, 2022 | 12.080 | 12.140 | 12.080 | 12.120 | 12.120 | 10,362,021 |
| Feb 07, 2022 | 12.080 | 12.180 | 12.060 | 12.100 | 12.100 | 11,382,359 |
| Feb 04, 2022 | 12.200 | 12.200 | 12.060 | 12.160 | 12.160 | 15,965,196 |
| Jan 31, 2022 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Jan 28, 2022 | 12.140 | 12.180 | 12.020 | 12.020 | 12.020 | 19,549,097 |
| Jan 27, 2022 | 12.100 | 12.120 | 12.020 | 12.100 | 12.100 | 13,474,351 |
| Jan 26, 2022 | 12.100 | 12.120 | 12.060 | 12.100 | 12.100 | 6,975,199 |
| Jan 25, 2022 | 12.160 | 12.160 | 12.040 | 12.100 | 12.100 | 10,567,209 |
| Jan 24, 2022 | 12.100 | 12.200 | 12.100 | 12.180 | 12.180 | 7,182,106 |
| Jan 21, 2022 | 12.140 | 12.260 | 12.040 | 12.160 | 12.160 | 15,537,178 |
| Jan 20, 2022 | 12.180 | 12.180 | 12.040 | 12.140 | 12.140 | 9,968,589 |
| Jan 19, 2022 | 12.140 | 12.140 | 12.000 | 12.060 | 12.060 | 12,082,020 |
| Jan 18, 2022 | 12.160 | 12.180 | 12.060 | 12.140 | 12.140 | 9,286,361 |
| Jan 17, 2022 | 12.220 | 12.240 | 12.100 | 12.160 | 12.160 | 6,852,368 |
| Jan 14, 2022 | 12.180 | 12.300 | 12.120 | 12.140 | 12.140 | 6,577,246 |
| Jan 13, 2022 | 12.000 | 12.180 | 12.000 | 12.160 | 12.160 | 10,653,875 |
| Jan 12, 2022 | 12.040 | 12.080 | 12.000 | 12.000 | 12.000 | 9,792,720 |
| Jan 11, 2022 | 12.020 | 12.200 | 12.020 | 12.040 | 12.040 | 15,001,471 |
| Jan 10, 2022 | 12.120 | 12.180 | 12.060 | 12.100 | 12.100 | 7,780,179 |
| Jan 07, 2022 | 12.120 | 12.140 | 12.060 | 12.120 | 12.120 | 9,624,005 |
| Jan 06, 2022 | 12.220 | 12.240 | 12.060 | 12.120 | 12.120 | 13,553,326 |
| Jan 05, 2022 | 12.200 | 12.340 | 12.160 | 12.240 | 12.240 | 13,117,064 |
| Jan 04, 2022 | 12.300 | 12.320 | 12.160 | 12.200 | 12.200 | 10,742,286 |
| Jan 03, 2022 | 12.180 | 12.400 | 12.180 | 12.280 | 12.280 | 8,406,856 |
| Dec 31, 2021 | 12.200 | 12.240 | 12.080 | 12.140 | 12.140 | 7,052,854 |
| Dec 30, 2021 | 12.240 | 12.260 | 12.160 | 12.200 | 12.200 | 9,995,841 |
| Dec 29, 2021 | 12.180 | 12.260 | 12.140 | 12.240 | 12.240 | 11,026,276 |
| Dec 28, 2021 | 12.000 | 12.160 | 11.940 | 12.160 | 12.160 | 12,943,501 |
| Dec 24, 2021 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| Dec 23, 2021 | 11.980 | 12.000 | 11.900 | 11.960 | 11.960 | 10,431,423 |
| Dec 22, 2021 | 11.820 | 11.940 | 11.760 | 11.940 | 11.940 | 8,946,502 |
| Dec 21, 2021 | 11.920 | 12.000 | 11.800 | 11.820 | 11.820 | 12,203,068 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
