0003.HK - HK & CHINA GAS

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.8814.9014.8014.9014.905,377,750
Oct 19, 201714.9014.9814.7414.8414.8410,874,900
Oct 18, 201714.8214.9214.8214.9214.927,605,423
Oct 17, 201714.8214.9014.8214.8614.868,072,701
Oct 16, 201714.8814.9014.8214.8614.866,754,232
Oct 13, 201714.8014.9014.8014.9014.909,632,474
Oct 12, 201714.7614.8414.7214.8414.848,415,733
Oct 11, 201714.7814.7814.7014.7814.788,195,554
Oct 10, 201714.7814.7814.7014.7214.728,612,664
Oct 09, 201714.7414.7614.6814.7614.766,708,657
Oct 06, 201714.6814.7614.6614.7614.7613,114,925
Oct 04, 201714.7014.7014.6614.6814.686,674,281
Oct 03, 201714.6814.8814.6414.7014.709,580,719
Sep 29, 201714.6814.7014.6414.6814.688,312,791
Sep 28, 201714.6814.7214.6814.6814.688,586,288
Sep 27, 201714.7614.7614.7014.7214.724,940,800
Sep 26, 201714.6614.7614.6414.7414.746,937,533
Sep 25, 201714.7014.7014.6414.6614.665,978,767
Sep 22, 201714.6614.7414.6614.7014.706,629,746
Sep 21, 201714.7214.7614.7014.7414.747,153,601
Sep 20, 201714.7614.7614.7014.7214.7212,107,159
Sep 19, 201714.7814.8014.7214.7614.766,261,338
Sep 18, 201714.8014.8214.7414.7814.787,727,440
Sep 15, 201714.7014.8414.6814.8414.8411,048,340
Sep 14, 201714.6414.7614.6414.6814.685,800,474
Sep 13, 201714.7814.8214.6414.7414.7411,118,626
Sep 12, 201714.7814.8814.7814.8214.825,978,587
Sep 12, 20170.12 Dividend
Sep 11, 201714.9214.9614.9214.9614.848,296,019
Sep 08, 201714.7814.9214.7814.9214.806,702,264
Sep 07, 201714.9214.9414.8414.8614.749,078,877
Sep 06, 201714.8614.8814.7814.8614.746,084,936
Sep 05, 201714.8814.8814.8014.8814.764,517,868
Sep 04, 201714.8014.8814.7814.8814.768,140,714
Sep 01, 201714.8014.8014.7214.7814.668,867,168
Aug 31, 201714.6414.8214.6414.8014.6810,374,975
Aug 30, 201714.6614.7014.6414.7014.589,539,825
Aug 29, 201714.6414.7414.6214.6614.545,932,983
Aug 28, 201714.7014.7014.6014.6414.528,218,147
Aug 25, 201714.6014.6814.5214.6814.5612,211,810
Aug 24, 201714.6014.7014.6014.6214.5015,975,395
Aug 23, 201714.6814.6814.6814.6814.56-
Aug 22, 201714.8614.8614.6414.6814.5624,986,803
Aug 21, 201714.7614.8814.7414.8614.7410,945,208
Aug 18, 201714.8014.9014.7614.7614.6411,692,690
Aug 17, 201714.7814.9214.7814.9214.8011,067,669
Aug 16, 201714.7614.9014.7614.8614.7417,131,311
Aug 15, 201714.7614.8414.7414.8414.7213,413,004
Aug 14, 201714.7814.8614.7614.8214.709,297,296
Aug 11, 201714.9014.9014.7414.7814.6618,672,216
Aug 10, 201714.9014.9014.8214.8614.7410,080,370
Aug 09, 201714.9014.9014.8214.8414.727,306,479
Aug 08, 201714.9014.9414.8214.9014.787,028,206
Aug 07, 201714.9814.9814.8814.9214.805,225,718
Aug 04, 201714.8814.9014.8414.9014.786,637,465
Aug 03, 201714.8014.8814.7814.8414.727,127,302
Aug 02, 201714.7414.8214.7414.8014.6813,856,723
Aug 01, 201714.7414.7814.7214.7814.6610,168,093
Jul 31, 201714.7414.8214.7414.7814.669,140,009
Jul 28, 201714.7014.8014.7014.7814.668,314,268
Jul 27, 201714.7014.8014.7014.7214.609,131,781
Jul 26, 201714.8014.8414.7014.7414.627,295,796
Jul 25, 201714.7614.9014.7614.8414.727,900,431
Jul 24, 201714.7014.8014.6414.7414.6211,307,092
Jul 21, 201714.7014.8014.7014.7214.607,650,062
Jul 20, 201714.7814.8214.7214.7614.647,753,014
Jul 19, 201714.8814.9014.7614.7814.668,266,814
Jul 18, 201714.9214.9214.8214.8814.768,264,783
Jul 17, 201715.0015.0014.8414.8814.765,718,776
Jul 14, 201714.8814.9414.8414.9014.785,448,803
Jul 13, 201714.8814.9014.8014.8814.7611,344,591
Jul 12, 201714.7014.8214.7014.8214.708,059,562
Jul 11, 201714.6414.7614.6014.7014.5810,333,153
Jul 10, 201714.6014.6414.5214.6414.527,529,521
Jul 07, 201714.6014.6414.5414.5414.427,319,967
Jul 06, 201714.5214.6414.5214.5414.4213,025,391
Jul 05, 201714.4214.6614.4214.5414.4216,708,782
Jul 04, 201714.5014.6014.4014.4614.3422,201,830
Jul 03, 201714.6014.7014.5014.5014.3814,864,472
Jun 30, 201714.5414.8014.5414.6814.5612,149,521
Jun 29, 201714.8414.8614.7614.8614.748,491,032
Jun 28, 201714.7814.8014.7014.7414.626,239,634
Jun 27, 201714.9214.9214.7614.8214.708,493,485
Jun 26, 201714.8814.9414.8414.9214.807,459,486
Jun 23, 201714.8614.9414.8014.8614.7410,297,906
Jun 22, 201714.7014.8814.6814.8214.7013,085,328
Jun 21, 201714.5814.7214.5014.7014.588,756,592
Jun 20, 201714.7414.7614.6214.6814.566,882,098
Jun 19, 201714.7814.8014.6614.7014.589,555,637
Jun 16, 201714.4014.6214.4014.5814.4612,878,189
Jun 15, 201714.5814.5814.4014.4814.3612,748,662
Jun 14, 201714.6614.7614.5414.6014.4811,820,076
Jun 13, 201714.7014.8014.6214.7814.6612,636,966
Jun 12, 201714.9814.9814.7014.7214.6013,123,243
Jun 09, 201715.0015.0014.7015.0014.8829,035,473
Jun 09, 20170.209091 Dividend
Jun 09, 201711/10 Stock Split
Jun 08, 201715.2215.2715.1515.2714.9429,523,412
Jun 07, 201715.1815.2415.1515.1814.8519,212,648
Jun 06, 201715.2415.2715.2015.2214.8912,812,654
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...