HOKCY - The Hong Kong and China Gas Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.30002.30002.24002.26002.2600144,600
Jun 24, 20192.21002.29002.21002.28002.280061,900
Jun 21, 20192.29002.29002.21002.24002.240057,500
Jun 20, 20192.14002.26002.14002.26002.260097,800
Jun 19, 20192.24002.24002.21002.23002.230088,500
Jun 18, 20192.23002.24002.20002.24002.240048,500
Jun 17, 20192.23002.23002.17002.21002.2100172,600
Jun 14, 20192.21002.21002.18002.20002.200068,100
Jun 13, 20192.19002.21002.19002.21002.210053,000
Jun 12, 20192.18002.21002.18002.21002.2100105,600
Jun 11, 20192.24002.24002.20002.21002.2100255,400
Jun 10, 20192.14002.22002.14002.22002.220058,800
Jun 07, 20192.22002.22002.17002.20002.2000107,700
Jun 06, 20192.13002.21002.13002.18002.1800133,500
Jun 05, 20192.20002.20002.16002.18002.180038,000
Jun 04, 20192.13002.22002.13002.21002.2100177,800
Jun 03, 20192.21002.21002.16002.17002.170082,700
May 31, 20192.23002.25002.19002.23002.2300138,000
May 30, 20192.17002.23002.17002.23002.2300110,300
May 29, 20192.33002.33002.23002.26002.2600117,100
May 29, 20190.029376 Dividend
May 29, 201910/11 Stock Split
May 28, 20192.23642.27272.23642.26362.2343224,200
May 24, 20192.29092.30912.23642.30912.2791120,300
May 23, 20192.31822.32732.28182.30912.2791145,000
May 22, 20192.31822.31822.27272.30002.2702312,000
May 21, 20192.22732.29092.22732.28182.25222,531,500
May 20, 20192.25452.25452.21822.23642.207357,900
May 17, 20192.22732.23642.20002.21822.189491,600
May 16, 20192.25452.25452.22732.24552.216388,200
May 15, 20192.22732.26362.20912.24552.2163313,800
May 14, 20192.21822.24552.19092.24552.2163179,200
May 13, 20192.16362.18182.15452.18182.1535118,300
May 10, 20192.19092.22732.16362.22732.198474,900
May 09, 20192.18182.19092.09092.17272.1445100,200
May 08, 20192.20002.20002.18182.20002.1714100,400
May 07, 20192.20002.20002.18182.20002.1714168,600
May 06, 20192.08182.24552.08182.21822.1894294,700
May 03, 20192.23642.24552.21822.23642.2073348,200
May 02, 20192.18182.20912.18182.20002.1714126,200
May 01, 20192.20912.21822.18182.20002.1714121,400
Apr 30, 20192.20912.20912.15452.20002.171493,600
Apr 29, 20192.21822.21822.18182.21822.1894157,600
Apr 26, 20192.20912.20912.17272.18182.1535117,600
Apr 25, 20192.16362.19092.16362.18182.1535106,500
Apr 24, 20192.20002.20002.18182.18182.1535177,800
Apr 23, 20192.20002.20912.18182.20002.1714185,700
Apr 22, 20192.20002.20002.17272.18182.1535256,000
Apr 18, 20192.18182.18182.16362.17272.1445170,300
Apr 17, 20192.18182.18182.16362.16362.135646,800
Apr 16, 20192.18182.20002.16362.16362.1356116,800
Apr 15, 20192.10912.20002.10912.17272.1445244,100
Apr 12, 20192.18182.23642.18182.20912.1804200,900
Apr 11, 20192.19092.21822.18182.20002.1714119,200
Apr 10, 20192.21822.21822.19092.20002.1714229,000
Apr 09, 20192.22732.22732.20912.21822.1894131,300
Apr 08, 20192.21822.23642.20912.21822.1894137,400
Apr 05, 20192.20912.25452.20912.25452.2253245,900
Apr 04, 20192.21822.23642.20002.21822.189467,700
Apr 03, 20192.23642.24552.21822.23642.2073191,500
Apr 02, 20192.25452.25452.20002.21822.1894166,000
Apr 01, 20192.21822.26362.20002.22732.1984186,200
Mar 29, 20192.19092.19092.17272.18182.153578,500
Mar 28, 20192.08182.14552.08182.13642.1086155,200
Mar 27, 20192.05452.14552.05452.14552.1176156,600
Mar 26, 20192.11822.14552.11822.13642.1086170,300
Mar 25, 20192.15452.15452.10912.11822.0907117,700
Mar 22, 20192.18182.18182.10002.11822.0907164,800
Mar 21, 20192.18182.18182.11822.15452.1266112,200
Mar 20, 20192.04552.13642.04552.10002.072782,400
Mar 19, 20192.16362.17272.11822.13642.108666,200
Mar 18, 20192.19092.19092.13642.15452.1266144,900
Mar 15, 20192.15452.15452.12732.14552.117656,400
Mar 14, 20192.10912.14552.10912.13642.1086101,900
Mar 13, 20192.13642.14552.11822.12732.099778,000
Mar 12, 20192.10912.14552.10912.14552.1176153,900
Mar 11, 20192.11822.12732.10002.11822.090776,800
Mar 08, 20192.08182.12732.08182.10002.0727109,800
Mar 07, 20192.09092.10002.06362.09092.0638133,000
Mar 06, 20192.01822.10912.01822.09092.0638131,900
Mar 05, 20192.07272.10912.07272.09092.063894,200
Mar 04, 20192.10912.10912.06362.09092.063888,300
Mar 01, 20192.15452.15452.07272.10002.0727307,000
Feb 28, 20192.11822.11822.08182.10002.0727205,200
Feb 27, 20192.09092.09092.05452.08182.0548420,200
Feb 26, 20192.06362.07272.05452.06362.036964,700
Feb 25, 20192.07272.07272.05452.07272.045893,300
Feb 22, 20192.10002.13642.05452.12732.099783,300
Feb 21, 20192.06362.08182.06362.07272.0458105,300
Feb 20, 20192.08182.08182.05452.07272.0458110,700
Feb 19, 20192.02732.05452.02732.05452.0279165,900
Feb 15, 20192.04552.04552.02732.03642.0099138,900
Feb 14, 20192.07272.07272.04552.04552.018990,800
Feb 13, 20192.05452.08182.04552.04552.0189157,600
Feb 12, 20192.02732.07272.02732.04552.018975,900
Feb 11, 20192.01822.02731.99092.00911.9830167,200
Feb 08, 20192.00002.01822.00002.00911.9830100,300
Feb 07, 20191.95451.98181.95451.97271.9471148,800
Feb 06, 20191.97272.00001.96361.97271.9471138,300
Feb 05, 20191.98182.00001.96361.98181.9561215,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...