U.S. markets close in 1 hour 35 minutes

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.740+0.160 (+1.27%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202112.68012.88012.62012.74012.74034,454,404
Jul 26, 202112.54012.68012.46012.58012.58023,620,350
Jul 23, 202112.64012.68012.52012.52012.5208,106,720
Jul 22, 202112.54012.66012.46012.64012.64014,422,762
Jul 21, 202112.44012.54012.36012.54012.54024,476,395
Jul 20, 202112.38012.46012.34012.36012.36010,294,960
Jul 19, 202112.36012.42012.34012.38012.3809,660,314
Jul 16, 202112.46012.46012.36012.36012.36013,722,400
Jul 15, 202112.38012.46012.22012.46012.46018,664,733
Jul 14, 202112.38012.40012.22012.26012.26012,330,845
Jul 13, 202112.26012.46012.20012.34012.34028,216,664
Jul 12, 202112.24012.24012.12012.24012.24014,140,919
Jul 09, 202112.18012.28012.08012.24012.24033,068,130
Jul 08, 202112.10012.18012.04012.14012.14015,609,537
Jul 07, 202112.08012.10012.00012.06012.06022,001,853
Jul 06, 202112.18012.20012.04012.12012.12012,646,538
Jul 05, 202112.02012.26012.00012.18012.18019,618,952
Jul 02, 202112.12012.14011.94012.02012.02021,087,059
Jun 30, 202112.10012.14012.06012.06012.06024,158,285
Jun 29, 202112.10012.18012.04012.10012.10018,117,967
Jun 28, 202112.20012.26012.08012.20012.20012,983,889
Jun 25, 202112.18012.24012.10012.16012.16018,845,462
Jun 24, 202112.20012.28012.10012.22012.22019,970,002
Jun 23, 202112.18012.30012.08012.24012.24056,180,526
Jun 22, 202112.04012.38012.00012.18012.18043,616,302
Jun 21, 202112.00012.04011.70011.74011.74033,890,271
Jun 18, 202112.14012.24012.02012.04012.04025,207,289
Jun 17, 202112.00012.20012.00012.18012.18021,254,524
Jun 16, 202112.18012.18012.08012.08012.08024,725,092
Jun 15, 202112.30012.32012.10012.18012.18013,650,568
Jun 11, 202112.30012.44012.30012.32012.32011,112,118
Jun 10, 202112.28012.44012.26012.30012.30016,512,441
Jun 09, 202112.20012.26012.12012.20012.20012,645,399
Jun 08, 202112.14012.26012.10012.24012.24015,177,884
Jun 07, 202112.38012.38012.02012.08012.08028,384,031
Jun 04, 202112.56012.56012.30012.42012.42036,831,409
Jun 04, 20210.23 Dividend
Jun 04, 202121:20 Stock Split
Jun 03, 202112.76212.85712.70512.74312.51329,943,630
Jun 02, 202112.74312.91412.74312.83812.60616,210,418
Jun 01, 202112.87612.89512.78112.85712.62514,630,692
May 31, 202113.02913.02912.85712.85712.62516,223,134
May 28, 202112.97113.01012.93313.01012.77522,289,299
May 27, 202112.89513.04812.85712.99012.75637,155,806
May 26, 202112.81913.01012.81913.01012.77527,438,259
May 25, 202112.76212.83812.72412.81912.58811,718,422
May 24, 202112.72412.80012.66712.78112.55011,542,970
May 21, 202112.74312.76212.66712.70512.47510,651,454
May 20, 202112.66712.74312.59012.74312.51314,315,975
May 18, 202112.66712.81912.61012.72412.49414,609,454
May 17, 202112.53312.62912.47612.57112.34513,599,127
May 14, 202112.66712.66712.47612.57112.34514,284,631
May 13, 202112.57112.66712.45712.53312.30714,488,893
May 12, 202112.62912.66712.43812.59012.36320,067,918
May 11, 202112.87612.95212.49512.59012.36332,026,042
May 10, 202112.76213.01012.72412.87612.64428,625,795
May 07, 202112.40012.66712.38112.66712.43828,477,463
May 06, 202112.32412.38112.30512.38112.15720,118,758
May 05, 202112.05712.32412.01912.24812.02723,264,890
May 04, 202111.90512.00011.82912.00011.78313,971,223
May 03, 202111.88611.90511.77111.82911.61516,233,149
Apr 30, 202111.86711.96211.81011.86711.65215,806,691
Apr 29, 202111.81011.94311.81011.92411.70910,682,252
Apr 28, 202111.82911.86711.75211.81011.59613,335,978
Apr 27, 202111.86711.90511.75211.82911.61513,765,717
Apr 26, 202111.90511.94311.81011.88611.67110,654,589
Apr 23, 202111.79011.90511.77111.90511.69010,665,975
Apr 22, 202111.86711.94311.81011.81011.59612,259,552
Apr 21, 202111.86711.94311.81011.92411.70913,374,474
Apr 20, 202111.90511.96211.86711.86711.65213,746,384
Apr 19, 202111.81011.90511.79011.90511.69015,171,876
Apr 16, 202111.77111.88611.69511.79011.57823,892,624
Apr 15, 202111.75211.75211.67611.75211.54010,871,942
Apr 14, 202111.73311.75211.65711.71411.50313,178,135
Apr 13, 202111.69511.73311.61911.65711.44711,921,189
Apr 12, 202111.73311.73311.54311.61911.40917,154,508
Apr 09, 202111.73311.73311.63811.69511.48413,722,787
Apr 08, 202111.58111.69511.56211.63811.42812,808,606
Apr 07, 202111.60011.71411.52411.60011.39116,492,334
Apr 01, 202111.73311.79011.50511.54311.33520,018,542
Mar 31, 202111.81011.81011.67611.71411.50319,979,155
Mar 30, 202111.79011.79011.65711.79011.57820,905,710
Mar 29, 202111.42911.71411.39011.71411.50325,915,517
Mar 26, 202111.65711.65711.44811.46711.26019,789,849
Mar 25, 202111.48611.67611.46711.56211.35324,745,772
Mar 24, 202111.54311.60011.44811.48611.27822,707,871
Mar 23, 202111.69511.69511.44811.56211.35318,088,883
Mar 22, 202111.42911.69511.42911.65711.44745,184,684
Mar 19, 202111.31411.42911.25711.42911.22237,178,654
Mar 18, 202111.33311.39011.23811.29511.09112,454,855
Mar 17, 202111.21911.37111.18111.27611.07313,109,516
Mar 16, 202111.21911.23811.10511.21911.01711,646,948
Mar 15, 202111.10511.20011.04811.18110.97915,838,018
Mar 12, 202111.16211.23811.06711.12410.92332,955,925
Mar 11, 202111.18111.35211.14311.16210.96017,976,120
Mar 10, 202111.21911.27611.12411.18110.97920,619,534
Mar 09, 202111.20011.69511.06711.29511.09150,235,072
Mar 08, 202110.91411.21910.91411.14310.94241,942,894
Mar 05, 202111.01011.10510.91410.99010.79218,464,487
Mar 04, 202110.78111.02910.78111.01010.81120,385,462
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...