U.S. Markets open in 6 hrs 21 mins

HK & CHINA GAS (0003.HK)

Hong Kong Stock Exchange - Hong Kong Stock Exchange Delayed Price. Currency in HKD
Add to watchlist
14.660-0.020 (-0.136%)
As of 2:54PM HKT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 201714.6014.7014.6014.6614.6610,918,162
Aug 23, 201714.6814.6814.6814.6814.68-
Aug 22, 201714.8614.8614.6414.6814.6824,986,803
Aug 21, 201714.7614.8814.7414.8614.8610,945,208
Aug 18, 201714.8014.9014.7614.7614.7611,692,690
Aug 17, 201714.7814.9214.7814.9214.9211,067,669
Aug 16, 201714.7614.9014.7614.8614.8617,131,311
Aug 15, 201714.7614.8414.7414.8414.8413,413,004
Aug 14, 201714.7814.8614.7614.8214.829,297,296
Aug 11, 201714.9014.9014.7414.7814.7818,672,216
Aug 10, 201714.9014.9014.8214.8614.8610,080,370
Aug 09, 201714.9014.9014.8214.8414.847,306,479
Aug 08, 201714.9014.9414.8214.9014.907,028,206
Aug 07, 201714.9814.9814.8814.9214.925,225,718
Aug 04, 201714.8814.9014.8414.9014.906,637,465
Aug 03, 201714.8014.8814.7814.8414.847,127,302
Aug 02, 201714.7414.8214.7414.8014.8013,856,723
Aug 01, 201714.7414.7814.7214.7814.7810,168,093
Jul 31, 201714.7414.8214.7414.7814.789,140,009
Jul 28, 201714.7014.8014.7014.7814.788,314,268
Jul 27, 201714.7014.8014.7014.7214.729,131,781
Jul 26, 201714.8014.8414.7014.7414.747,295,796
Jul 25, 201714.7614.9014.7614.8414.847,900,431
Jul 24, 201714.7014.8014.6414.7414.7411,307,092
Jul 21, 201714.7014.8014.7014.7214.727,650,062
Jul 20, 201714.7814.8214.7214.7614.767,753,014
Jul 19, 201714.8814.9014.7614.7814.788,266,814
Jul 18, 201714.9214.9214.8214.8814.888,264,783
Jul 17, 201715.0015.0014.8414.8814.885,718,776
Jul 14, 201714.8814.9414.8414.9014.905,448,803
Jul 13, 201714.8814.9014.8014.8814.8811,344,591
Jul 12, 201714.7014.8214.7014.8214.828,059,562
Jul 11, 201714.6414.7614.6014.7014.7010,333,153
Jul 10, 201714.6014.6414.5214.6414.647,529,521
Jul 07, 201714.6014.6414.5414.5414.547,319,967
Jul 06, 201714.5214.6414.5214.5414.5413,025,391
Jul 05, 201714.4214.6614.4214.5414.5416,708,782
Jul 04, 201714.5014.6014.4014.4614.4622,201,830
Jul 03, 201714.6014.7014.5014.5014.5014,864,472
Jun 30, 201714.5414.8014.5414.6814.6812,149,521
Jun 29, 201714.8414.8614.7614.8614.868,491,032
Jun 28, 201714.7814.8014.7014.7414.746,239,634
Jun 27, 201714.9214.9214.7614.8214.828,493,485
Jun 26, 201714.8814.9414.8414.9214.927,459,486
Jun 23, 201714.8614.9414.8014.8614.8610,297,906
Jun 22, 201714.7014.8814.6814.8214.8213,085,328
Jun 21, 201714.5814.7214.5014.7014.708,756,592
Jun 20, 201714.7414.7614.6214.6814.686,882,098
Jun 19, 201714.7814.8014.6614.7014.709,555,637
Jun 16, 201714.4014.6214.4014.5814.5812,878,189
Jun 15, 201714.5814.5814.4014.4814.4812,748,662
Jun 14, 201714.6614.7614.5414.6014.6011,820,076
Jun 13, 201714.7014.8014.6214.7814.7812,636,966
Jun 12, 201714.9814.9814.7014.7214.7213,123,243
Jun 09, 201715.0015.0014.7015.0015.0029,035,473
Jun 09, 20170.209091 Dividend
Jun 09, 201711/10 Stock Split
Jun 08, 201715.2215.2715.1515.2715.0629,523,412
Jun 07, 201715.1815.2415.1515.1814.9719,212,648
Jun 06, 201715.2415.2715.2015.2215.0112,812,654
Jun 05, 201715.0915.2515.0715.2215.0113,805,492
Jun 02, 201715.1815.2415.0915.1814.9710,574,654
Jun 01, 201715.2515.2715.0915.1814.9718,868,267
May 31, 201714.7615.1514.7615.1514.9427,633,562
May 29, 201714.5814.8014.5314.7614.5612,153,243
May 26, 201714.4014.6014.4014.5514.3510,315,698
May 25, 201714.5514.5614.4914.5314.3313,462,324
May 24, 201714.4014.5314.3814.5314.3310,980,726
May 23, 201714.2714.4214.2714.4014.209,209,267
May 22, 201714.3314.4214.2514.3514.159,268,446
May 19, 201714.4514.4514.2914.2914.1011,854,384
May 18, 201714.3514.3814.2414.3814.1821,308,829
May 17, 201714.1114.3114.1114.2714.0814,858,328
May 16, 201714.0214.2413.9814.2214.0222,122,794
May 15, 201714.2914.3113.9814.0913.9038,586,163
May 12, 201714.2414.3314.2414.3114.116,563,196
May 11, 201714.2714.3314.2414.2714.088,070,497
May 10, 201714.2414.2914.1814.2414.0410,064,926
May 09, 201714.1314.2514.1114.2414.048,442,907
May 08, 201714.1314.1314.0214.0913.908,140,350
May 05, 201714.2014.2014.0214.0513.8610,605,515
May 04, 201714.0914.1514.0514.1513.957,098,864
May 02, 201714.1314.1814.0014.0913.9013,272,910
Apr 28, 201714.1514.1514.0214.1313.938,249,880
Apr 27, 201714.0714.0713.9814.0513.864,819,463
Apr 26, 201714.0214.0713.9614.0513.866,976,520
Apr 25, 201713.9614.0413.9513.9813.7910,430,917
Apr 24, 201714.0514.0513.9113.9613.776,613,329
Apr 21, 201714.0914.0913.9613.9813.798,011,116
Apr 20, 201713.8714.0913.8213.9813.7916,636,110
Apr 19, 201714.0914.0913.8413.8513.6617,261,565
Apr 18, 201714.3514.3513.9313.9813.7920,808,303
Apr 13, 201714.3614.4014.2714.3514.155,482,465
Apr 12, 201714.0914.3814.0914.3814.1813,148,176
Apr 11, 201714.3614.4714.2414.2514.0612,966,742
Apr 10, 201714.4014.4514.3614.4514.265,776,792
Apr 07, 201714.2714.4514.1614.4514.2617,524,309
Apr 06, 201714.2414.4214.2414.4014.2010,753,660
Apr 05, 201714.2914.4014.2414.3614.1713,797,654
Apr 03, 201714.2914.3114.2214.2914.1011,534,574
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...