UK markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
12.160+0.020 (+0.16%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202212.14012.26012.04012.16012.16015,537,178
20 Jan 202212.18012.18012.04012.14012.1409,968,589
19 Jan 202212.14012.14012.00012.06012.06012,082,020
18 Jan 202212.16012.18012.06012.14012.1409,286,361
17 Jan 202212.22012.24012.10012.16012.1606,852,368
14 Jan 202212.18012.30012.12012.14012.1406,577,246
13 Jan 202212.00012.18012.00012.16012.16010,653,875
12 Jan 202212.04012.08012.00012.00012.0009,792,720
11 Jan 202212.02012.20012.02012.04012.04015,001,471
10 Jan 202212.12012.18012.06012.10012.1007,780,179
07 Jan 202212.12012.14012.06012.12012.1209,624,005
06 Jan 202212.22012.24012.06012.12012.12013,553,326
05 Jan 202212.20012.34012.16012.24012.24013,117,064
04 Jan 202212.30012.32012.16012.20012.20010,742,286
03 Jan 202212.18012.40012.18012.28012.2808,406,856
31 Dec 202112.20012.24012.08012.14012.1407,052,854
30 Dec 202112.24012.26012.16012.20012.2009,995,841
29 Dec 202112.18012.26012.14012.24012.24011,026,276
28 Dec 202112.00012.16011.94012.16012.16012,943,501
24 Dec 202112.00012.00012.00012.00012.000-
23 Dec 202111.98012.00011.90011.96011.96010,431,423
22 Dec 202111.82011.94011.76011.94011.9408,946,502
21 Dec 202111.92012.00011.80011.82011.82012,203,068
20 Dec 202111.88011.90011.82011.88011.88012,055,857
17 Dec 202111.88011.90011.76011.90011.90020,817,167
16 Dec 202111.78011.86011.72011.82011.82013,874,586
15 Dec 202111.76011.84011.68011.82011.8209,582,819
14 Dec 202111.66011.82011.66011.72011.72013,508,846
13 Dec 202111.86011.90011.72011.74011.74028,043,788
10 Dec 202111.74011.86011.72011.76011.76010,879,490
09 Dec 202111.68011.82011.66011.78011.78017,747,791
08 Dec 202111.74011.78011.62011.66011.66022,585,291
07 Dec 202111.68011.82011.60011.78011.78016,499,792
06 Dec 202111.92011.92011.72011.74011.74019,254,380
03 Dec 202111.70011.88011.64011.86011.86024,739,600
02 Dec 202111.68011.84011.60011.80011.80014,508,543
01 Dec 202111.64011.78011.58011.64011.64031,374,539
30 Nov 202111.80011.82011.60011.64011.64072,147,441
29 Nov 202111.90011.92011.78011.84011.84013,515,338
26 Nov 202111.90011.90011.78011.80011.80013,925,845
25 Nov 202111.92011.96011.88011.92011.92026,601,747
24 Nov 202111.80011.92011.78011.92011.92021,577,268
23 Nov 202111.68011.82011.64011.76011.7609,974,153
22 Nov 202111.66011.72011.58011.66011.66014,738,272
19 Nov 202111.70011.80011.68011.68011.68015,457,002
18 Nov 202111.64011.76011.54011.74011.74012,641,278
17 Nov 202111.60011.68011.58011.68011.68010,615,419
16 Nov 202111.62011.72011.60011.68011.6808,679,908
15 Nov 202111.66011.72011.60011.70011.70011,147,068
12 Nov 202111.80011.88011.62011.66011.66020,529,316
11 Nov 202111.80011.94011.76011.80011.80014,164,284
10 Nov 202112.00012.00011.74011.88011.88011,373,815
09 Nov 202111.86011.96011.84011.88011.8805,907,819
08 Nov 202111.90012.00011.82011.94011.94010,472,331
05 Nov 202111.92011.96011.80011.86011.86012,323,002
04 Nov 202111.86011.94011.74011.84011.8408,336,864
03 Nov 202112.04012.04011.86011.90011.9008,559,608
02 Nov 202112.10012.10011.90012.04012.04015,204,094
01 Nov 202112.10012.20011.88012.00012.00013,195,237
29 Oct 202111.80012.10011.80012.10012.10022,385,675
28 Oct 202111.88011.90011.74011.82011.82014,597,119
27 Oct 202111.84011.94011.76011.88011.88014,330,491
26 Oct 202111.76011.84011.68011.80011.80010,730,406
25 Oct 202111.66011.76011.58011.72011.7209,740,705
22 Oct 202111.64011.70011.60011.66011.6607,947,417
21 Oct 202111.70011.74011.60011.62011.6207,721,880
20 Oct 202111.80011.80011.62011.70011.70010,629,608
19 Oct 202111.64011.76011.64011.66011.6608,112,194
18 Oct 202111.54011.64011.44011.62011.6209,706,155
15 Oct 202111.52011.60011.32011.52011.52027,640,621
12 Oct 202111.62011.76011.60011.60011.60015,634,545
11 Oct 202111.76011.76011.60011.62011.62016,497,906
08 Oct 202111.80011.80011.68011.76011.76015,392,570
07 Oct 202111.80011.86011.72011.80011.80014,012,199
06 Oct 202111.80011.80011.64011.68011.68012,368,898
05 Oct 202111.72011.80011.60011.72011.72013,353,309
04 Oct 202111.80011.80011.54011.64011.64015,071,131
30 Sept 202111.82011.90011.76011.80011.80017,281,201
29 Sept 202111.78011.86011.74011.82011.82019,281,879
28 Sept 202111.82011.88011.78011.78011.78019,647,510
27 Sept 202111.86012.02011.82011.84011.84014,203,088
24 Sept 202112.16012.16011.82011.86011.86028,998,384
23 Sept 202112.28012.28012.06012.10012.10019,517,036
21 Sept 202112.10012.30012.06012.10012.10022,107,908
20 Sept 202112.30012.40012.10012.14012.14023,653,552
17 Sept 202112.40012.40012.30012.30012.30036,836,990
16 Sept 202112.50012.50012.34012.36012.36014,530,467
15 Sept 202112.48012.48012.36012.46012.46014,734,447
14 Sept 202112.50012.54012.36012.40012.40015,717,943
13 Sept 202112.56012.58012.44012.50012.50011,073,516
10 Sept 202112.56012.58012.50012.52012.52011,897,989
09 Sept 202112.54012.58012.44012.50012.50017,997,604
08 Sept 202112.46012.54012.40012.44012.44014,469,132
07 Sept 202112.48012.52012.40012.50012.50012,174,482
06 Sept 202112.44012.58012.44012.48012.48015,308,890
03 Sept 202112.44012.60012.44012.44012.44026,915,617
02 Sept 202112.46012.56012.34012.46012.46014,749,678
02 Sept 20210.12 Dividend
01 Sept 202112.54012.70012.50012.54012.42023,507,293
31 Aug 202112.58012.64012.46012.52012.40027,991,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...