U.S. Markets open in 1 hr 1 min

HK & CHINA GAS (0003.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
14.920+0.06 (+0.40%)
At close: 4:09PM HKT
DateOpenHighLowCloseAdj Close*Volume
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, 201715.2215.2715.1516.8015.0629,523,412
Jun 07, 201715.1815.2415.1516.7014.9719,212,648
Jun 06, 201715.2415.2715.2016.7415.0112,812,654
Jun 05, 201715.0915.2515.0716.7415.0113,805,492
Jun 02, 201715.1815.2415.0916.7014.9710,574,654
Jun 01, 201715.2515.2715.0916.7014.9718,868,267
May 31, 201714.7615.1514.7616.6614.9427,633,562
May 29, 201714.5814.8014.5316.2414.5612,153,243
May 26, 201714.4014.6014.4016.0014.3510,315,698
May 25, 201714.5514.5614.4915.9814.3313,462,324
May 24, 201714.4014.5314.3815.9814.3310,980,726
May 23, 201714.2714.4214.2715.8414.209,209,267
May 22, 201714.3314.4214.2515.7814.159,268,446
May 19, 201714.4514.4514.2915.7214.1011,854,384
May 18, 201714.3514.3814.2415.8214.1821,308,829
May 17, 201714.1114.3114.1115.7014.0814,858,328
May 16, 201714.0214.2413.9815.6414.0222,122,794
May 15, 201714.2914.3113.9815.5013.9038,586,163
May 12, 201714.2414.3314.2415.7414.116,563,196
May 11, 201714.2714.3314.2415.7014.088,070,497
May 10, 201714.2414.2914.1815.6614.0410,064,926
May 09, 201714.1314.2514.1115.6614.048,442,907
May 08, 201714.1314.1314.0215.5013.908,140,350
May 05, 201714.2014.2014.0215.4613.8610,605,515
May 04, 201714.0914.1514.0515.5613.957,098,864
May 02, 201714.1314.1814.0015.5013.9013,272,910
Apr 28, 201714.1514.1514.0215.5413.938,249,880
Apr 27, 201714.0714.0713.9815.4613.864,819,463
Apr 26, 201714.0214.0713.9615.4613.866,976,520
Apr 25, 201713.9614.0413.9515.3813.7910,430,917
Apr 24, 201714.0514.0513.9115.3613.776,613,329
Apr 21, 201714.0914.0913.9615.3813.798,011,116
Apr 20, 201713.8714.0913.8215.3813.7916,636,110
Apr 19, 201714.0914.0913.8415.2413.6617,261,565
Apr 18, 201714.3514.3513.9315.3813.7920,808,303
Apr 13, 201714.3614.4014.2715.7814.155,482,465
Apr 12, 201714.0914.3814.0915.8214.1813,148,176
Apr 11, 201714.3614.4714.2415.6814.0612,966,742
Apr 10, 201714.4014.4514.3615.9014.265,776,792
Apr 07, 201714.2714.4514.1615.9014.2617,524,309
Apr 06, 201714.2414.4214.2415.8414.2010,753,660
Apr 05, 201714.2914.4014.2415.8014.1713,797,654
Apr 03, 201714.2914.3114.2215.7214.1011,534,574
Mar 31, 201714.1314.2014.0915.5413.9323,178,716
Mar 30, 201714.0414.1514.0415.5413.9313,686,211
Mar 29, 201714.0914.0914.0215.5013.9011,744,426
Mar 28, 201714.0514.0914.0015.5013.9010,623,473
Mar 27, 201713.9114.0513.9115.4613.869,876,726
Mar 24, 201713.9114.0013.9115.4013.818,362,174
Mar 23, 201713.9814.0013.8715.4013.8111,935,025
Mar 22, 201713.8713.9113.7515.3013.7214,929,586
Mar 21, 201713.7313.8413.7115.1413.5812,581,566
Mar 20, 201713.7313.8013.6915.1813.618,256,494
Mar 17, 201713.8213.8213.7115.0813.5219,759,682
Mar 16, 201713.7113.8013.7115.1813.6117,076,676
Mar 15, 201713.5113.6413.5114.9813.438,695,315
Mar 14, 201713.5113.6213.5114.9413.405,824,603
Mar 13, 201713.5513.6913.5314.9813.4310,770,262
Mar 10, 201713.4913.5813.4914.8813.3410,709,824
Mar 09, 201713.4913.6513.4914.8613.3214,837,824
Mar 08, 201713.5313.6513.4715.0213.4714,814,381
Mar 07, 201713.8013.8013.6014.9613.4112,800,508
Mar 06, 201713.7613.7813.6915.0813.525,823,005
Mar 03, 201713.7813.8213.6415.0613.5011,077,055
Mar 02, 201713.6213.8013.5815.1813.6116,241,415
Mar 01, 201713.6013.6513.6014.9813.437,693,786
Feb 28, 201713.6413.6513.5814.9413.4014,562,313
Feb 27, 201713.6413.6413.5615.0013.459,543,906
Feb 24, 201713.5113.6413.4914.9813.438,907,215
Feb 23, 201713.6413.6413.4714.8813.348,580,409
Feb 22, 201713.6413.6413.6015.0013.4513,249,540
Feb 21, 201713.6213.6213.5614.9813.438,552,741
Feb 20, 201713.6413.6413.5514.9813.436,399,307
Feb 17, 201713.4513.5813.3814.9413.409,526,141
Feb 16, 201713.6213.6213.4514.8013.2712,108,722
Feb 15, 201713.5513.5813.5114.9213.388,445,667
Feb 14, 201713.5313.6013.4414.9013.367,030,084
Feb 13, 201713.6413.6413.4014.8013.279,579,212
Feb 10, 201713.6213.6413.4914.9213.387,728,049
Feb 09, 201713.6513.6913.4514.9013.3613,680,439
Feb 08, 201713.4213.6013.4014.9613.4111,250,444
Feb 07, 201713.3813.4713.3614.8213.298,916,368
Feb 06, 201713.3513.3813.2914.7013.185,508,268
Feb 03, 201713.3613.3613.2414.6413.137,091,121
Feb 02, 201713.3613.4013.1614.5413.048,827,014
Feb 01, 201713.3313.3613.1314.6813.1614,684,447
*Close price adjusted for dividends and splits.
Loading more data...