HOKCY - The Hong Kong and China Gas Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20201.60001.62001.59001.62001.6200137,400
May 27, 20201.55001.62001.55001.61001.6100247,000
May 26, 20201.83001.83001.60001.65001.6500227,100
May 22, 20201.65001.65001.60001.60001.6000293,700
May 21, 20201.71001.71001.68001.70001.7000226,400
May 20, 20201.79001.79001.74001.76001.7600209,100
May 19, 20201.74001.76001.72001.74001.7400256,300
May 18, 20201.74001.75001.71001.74001.7400146,500
May 15, 20201.80001.80001.68001.69001.6900154,400
May 14, 20201.89001.89001.68001.69001.6900184,300
May 13, 20201.77001.77001.64001.68001.6800197,200
May 12, 20201.76001.76001.69001.69001.6900176,200
May 11, 20201.79001.79001.71001.72001.720094,800
May 08, 20201.92001.92001.72001.72001.7200232,400
May 07, 20201.80001.80001.71001.71001.7100205,400
May 06, 20201.68001.75001.68001.71001.7100175,600
May 05, 20201.80001.80001.65001.68001.6800295,400
May 04, 20201.65001.68001.65001.67001.6700242,000
May 01, 20201.79001.79001.69001.70001.700092,300
Apr 30, 20201.72001.75001.71001.72001.7200159,600
Apr 29, 20201.78001.78001.73001.73001.7300181,600
Apr 28, 20201.79001.79001.74001.74001.7400285,000
Apr 27, 20201.71001.84001.71001.74001.7400141,600
Apr 24, 20201.75001.79001.72001.73001.730079,600
Apr 23, 20201.71001.75001.71001.72001.7200180,200
Apr 22, 20201.82001.83001.71001.72001.7200214,500
Apr 21, 20201.69001.80001.69001.69001.6900342,100
Apr 20, 20201.76001.87001.75001.78001.7800217,200
Apr 17, 20201.95001.95001.79001.80001.8000288,000
Apr 16, 20201.78001.83001.77001.78001.7800197,200
Apr 15, 20201.75001.81001.75001.79001.7900154,900
Apr 14, 20201.95001.95001.80001.80001.8000325,300
Apr 13, 20201.86001.86001.74001.75001.7500203,900
Apr 09, 20201.88001.88001.75001.77001.7700240,900
Apr 08, 20201.95001.95001.71001.73001.7300363,300
Apr 07, 20201.73001.78001.72001.73001.7300416,200
Apr 06, 20201.64001.75001.64001.71001.7100512,100
Apr 03, 20201.74001.74001.61001.61001.6100201,600
Apr 02, 20201.67001.68001.61001.64001.6400324,600
Apr 01, 20201.59001.64001.59001.61001.6100248,800
Mar 31, 20201.60001.66001.58001.58001.5800369,700
Mar 30, 20201.55001.61001.52001.56001.5600451,400
Mar 27, 20201.53001.66001.53001.60001.6000319,300
Mar 26, 20201.70001.70001.50001.61001.6100150,400
Mar 25, 20201.65001.67001.60001.65001.6500321,800
Mar 24, 20201.69001.69001.55001.63001.6300386,900
Mar 23, 20201.46001.59001.46001.56001.5600394,200
Mar 20, 20201.80001.80001.66001.66001.6600300,400
Mar 19, 20201.88002.00001.80001.80001.8000529,600
Mar 18, 20201.67001.93001.67001.90001.9000376,700
Mar 17, 20201.84001.95001.84001.93001.9300428,600
Mar 16, 20201.76001.91001.76001.87001.8700283,300
Mar 13, 20201.86001.96001.85001.91001.9100354,700
Mar 12, 20201.93001.93001.83001.91001.9100428,500
Mar 11, 20201.91001.99001.91001.92001.9200334,400
Mar 10, 20201.96002.06001.93001.95001.9500250,300
Mar 09, 20201.96001.96001.88001.88001.8800388,200
Mar 06, 20201.98002.02001.92001.98001.9800199,100
Mar 05, 20201.90002.00001.90001.97001.9700262,800
Mar 04, 20201.99001.99001.92001.99001.9900152,400
Mar 03, 20201.93001.94001.90001.93001.9300290,200
Mar 02, 20201.85001.97001.85001.93001.9300221,900
Feb 28, 20201.83001.97001.83001.91001.9100195,000
Feb 27, 20201.96001.97001.93001.95001.9500173,300
Feb 26, 20201.95001.97001.90001.95001.9500225,500
Feb 25, 20201.86001.95001.86001.89001.8900290,300
Feb 24, 20201.86001.96001.86001.94001.9400164,400
Feb 21, 20201.95001.99001.94001.98001.980089,600
Feb 20, 20201.97001.98001.96001.96001.960084,400
Feb 19, 20201.96002.01001.96002.00002.0000118,400
Feb 18, 20201.99002.00001.96002.00002.000091,600
Feb 14, 20202.01002.01001.95001.98001.980091,400
Feb 13, 20201.94001.99001.94001.98001.9800203,700
Feb 12, 20201.94002.00001.94001.99001.9900201,900
Feb 11, 20202.05002.05001.94001.99001.990090,700
Feb 10, 20201.98001.98001.94001.97001.970080,400
Feb 07, 20201.94001.98001.94001.97001.970098,400
Feb 06, 20201.94001.98001.94001.97001.9700107,800
Feb 05, 20201.94002.01001.91001.99001.9900107,800
Feb 04, 20201.99002.01001.95001.96001.9600215,100
Feb 03, 20201.92001.96001.92001.94001.9400163,100
Jan 31, 20201.92001.93001.90001.90001.900097,700
Jan 30, 20201.92001.97001.90001.93001.930077,800
Jan 29, 20201.88002.00001.88001.94001.9400131,500
Jan 28, 20202.00002.00001.91001.93001.9300107,400
Jan 27, 20201.89001.95001.89001.93001.9300133,600
Jan 24, 20202.03002.03001.94001.96001.9600736,200
Jan 23, 20201.95001.99001.95001.99001.9900140,900
Jan 22, 20202.02002.06002.02002.05002.050089,600
Jan 21, 20202.08002.09001.94002.04002.0400351,900
Jan 17, 20202.10002.10002.05002.09002.0900149,700
Jan 16, 20201.97002.06001.97002.04002.0400181,700
Jan 15, 20202.03002.05002.00002.03002.030096,300
Jan 14, 20202.05002.05001.97002.04002.0400112,000
Jan 13, 20202.00002.03001.95001.99001.9900104,300
Jan 10, 20202.03002.03001.96002.00002.0000170,900
Jan 09, 20202.02002.02001.97001.99001.9900798,400
Jan 08, 20202.02002.02001.98001.99001.9900193,400
Jan 07, 20202.01002.01001.96001.99001.9900117,300
Jan 06, 20202.01002.01001.96001.98001.980079,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...