The Hong Kong and China Gas Company Limited (0003.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:08PM HKT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.630 | 5.690 | 5.580 | 5.670 | 5.670 | 10,027,357 |
| 18 Apr 2024 | 5.680 | 5.830 | 5.680 | 5.690 | 5.690 | 24,863,779 |
| 17 Apr 2024 | 5.680 | 5.710 | 5.620 | 5.680 | 5.680 | 10,988,739 |
| 16 Apr 2024 | 5.790 | 5.820 | 5.660 | 5.680 | 5.680 | 17,019,646 |
| 15 Apr 2024 | 5.930 | 5.930 | 5.800 | 5.830 | 5.830 | 18,401,962 |
| 12 Apr 2024 | 6.040 | 6.040 | 5.900 | 5.930 | 5.930 | 20,399,378 |
| 11 Apr 2024 | 5.960 | 6.080 | 5.910 | 6.070 | 6.070 | 27,888,553 |
| 10 Apr 2024 | 6.030 | 6.090 | 5.990 | 6.060 | 6.060 | 15,158,031 |
| 09 Apr 2024 | 5.960 | 6.070 | 5.920 | 6.010 | 6.010 | 11,451,662 |
| 08 Apr 2024 | 5.870 | 5.940 | 5.790 | 5.930 | 5.930 | 12,850,699 |
| 05 Apr 2024 | 5.860 | 5.900 | 5.730 | 5.870 | 5.870 | 17,452,242 |
| 03 Apr 2024 | 5.910 | 5.940 | 5.870 | 5.890 | 5.890 | 13,240,680 |
| 02 Apr 2024 | 6.000 | 6.130 | 5.860 | 5.910 | 5.910 | 37,354,072 |
| 28 Mar 2024 | 6.130 | 6.140 | 5.930 | 5.930 | 5.930 | 31,908,491 |
| 27 Mar 2024 | 6.200 | 6.200 | 6.100 | 6.140 | 6.140 | 10,370,477 |
| 26 Mar 2024 | 6.300 | 6.330 | 6.150 | 6.200 | 6.200 | 18,510,869 |
| 25 Mar 2024 | 6.200 | 6.350 | 6.190 | 6.310 | 6.310 | 30,603,002 |
| 22 Mar 2024 | 6.320 | 6.370 | 6.110 | 6.220 | 6.220 | 23,993,819 |
| 21 Mar 2024 | 6.020 | 6.320 | 6.000 | 6.320 | 6.320 | 57,658,604 |
| 20 Mar 2024 | 5.950 | 6.030 | 5.850 | 5.980 | 5.980 | 19,880,660 |
| 19 Mar 2024 | 5.970 | 5.970 | 5.870 | 5.870 | 5.870 | 14,735,164 |
| 18 Mar 2024 | 5.930 | 6.000 | 5.910 | 5.970 | 5.970 | 7,156,188 |
| 15 Mar 2024 | 5.970 | 5.970 | 5.920 | 5.930 | 5.930 | 27,332,107 |
| 14 Mar 2024 | 6.020 | 6.020 | 5.950 | 5.970 | 5.970 | 10,823,188 |
| 13 Mar 2024 | 6.090 | 6.090 | 5.990 | 6.010 | 6.010 | 11,558,132 |
| 12 Mar 2024 | 6.040 | 6.090 | 6.000 | 6.090 | 6.090 | 16,389,810 |
| 11 Mar 2024 | 5.960 | 6.040 | 5.940 | 6.000 | 6.000 | 8,502,043 |
| 08 Mar 2024 | 5.960 | 6.010 | 5.900 | 5.960 | 5.960 | 10,284,494 |
| 07 Mar 2024 | 6.010 | 6.030 | 5.900 | 5.920 | 5.920 | 6,137,109 |
| 06 Mar 2024 | 5.860 | 6.000 | 5.810 | 5.980 | 5.980 | 11,707,724 |
| 05 Mar 2024 | 6.090 | 6.090 | 5.870 | 5.890 | 5.890 | 13,376,599 |
| 04 Mar 2024 | 6.100 | 6.130 | 6.050 | 6.100 | 6.100 | 7,081,109 |
| 01 Mar 2024 | 6.060 | 6.100 | 5.950 | 6.060 | 6.060 | 16,619,867 |
| 29 Feb 2024 | 6.100 | 6.130 | 6.060 | 6.060 | 6.060 | 34,422,440 |
| 28 Feb 2024 | 6.060 | 6.240 | 6.060 | 6.100 | 6.100 | 24,463,405 |
| 27 Feb 2024 | 6.000 | 6.090 | 5.960 | 6.060 | 6.060 | 20,301,230 |
| 26 Feb 2024 | 6.040 | 6.040 | 5.980 | 6.020 | 6.020 | 7,559,047 |
| 23 Feb 2024 | 6.020 | 6.070 | 5.980 | 6.040 | 6.040 | 8,063,081 |
| 22 Feb 2024 | 6.070 | 6.070 | 5.970 | 6.050 | 6.050 | 17,892,272 |
| 21 Feb 2024 | 5.980 | 6.100 | 5.940 | 6.070 | 6.070 | 19,110,381 |
| 20 Feb 2024 | 5.940 | 5.990 | 5.880 | 5.990 | 5.990 | 14,703,901 |
| 19 Feb 2024 | 5.920 | 5.950 | 5.880 | 5.940 | 5.940 | 14,673,857 |
| 16 Feb 2024 | 5.770 | 5.940 | 5.760 | 5.920 | 5.920 | 25,415,512 |
| 15 Feb 2024 | 5.620 | 5.830 | 5.620 | 5.760 | 5.760 | 17,985,010 |
| 14 Feb 2024 | 5.670 | 5.700 | 5.570 | 5.690 | 5.690 | 17,910,791 |
| 09 Feb 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | - |
| 08 Feb 2024 | 5.750 | 5.790 | 5.670 | 5.680 | 5.680 | 12,160,063 |
| 07 Feb 2024 | 5.770 | 5.800 | 5.720 | 5.740 | 5.740 | 10,848,315 |
| 06 Feb 2024 | 5.600 | 5.790 | 5.550 | 5.770 | 5.770 | 35,197,891 |
| 05 Feb 2024 | 5.540 | 5.590 | 5.470 | 5.530 | 5.530 | 13,716,987 |
| 02 Feb 2024 | 5.560 | 5.680 | 5.520 | 5.550 | 5.550 | 16,172,999 |
| 01 Feb 2024 | 5.550 | 5.630 | 5.530 | 5.560 | 5.560 | 7,247,065 |
| 31 Jan 2024 | 5.630 | 5.640 | 5.530 | 5.550 | 5.550 | 14,797,331 |
| 30 Jan 2024 | 5.700 | 5.700 | 5.560 | 5.650 | 5.650 | 20,627,159 |
| 29 Jan 2024 | 5.590 | 5.770 | 5.550 | 5.720 | 5.720 | 17,800,491 |
| 26 Jan 2024 | 5.560 | 5.620 | 5.530 | 5.580 | 5.580 | 20,987,303 |
| 25 Jan 2024 | 5.530 | 5.640 | 5.480 | 5.620 | 5.620 | 16,760,301 |
| 24 Jan 2024 | 5.480 | 5.550 | 5.410 | 5.530 | 5.530 | 24,697,742 |
| 23 Jan 2024 | 5.510 | 5.560 | 5.450 | 5.470 | 5.470 | 18,043,789 |
| 22 Jan 2024 | 5.600 | 5.610 | 5.420 | 5.510 | 5.510 | 18,862,993 |
| 19 Jan 2024 | 5.640 | 5.680 | 5.540 | 5.600 | 5.600 | 10,647,359 |
| 18 Jan 2024 | 5.570 | 5.650 | 5.510 | 5.630 | 5.630 | 14,635,285 |
| 17 Jan 2024 | 5.780 | 5.790 | 5.550 | 5.560 | 5.560 | 18,634,659 |
| 16 Jan 2024 | 5.840 | 5.900 | 5.760 | 5.790 | 5.790 | 14,194,635 |
| 15 Jan 2024 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | - |
| 12 Jan 2024 | 5.880 | 5.900 | 5.840 | 5.890 | 5.890 | 9,453,169 |
| 11 Jan 2024 | 5.870 | 5.950 | 5.830 | 5.880 | 5.880 | 14,205,836 |
| 10 Jan 2024 | 5.840 | 5.920 | 5.840 | 5.900 | 5.900 | 12,730,165 |
| 09 Jan 2024 | 5.860 | 5.950 | 5.860 | 5.920 | 5.920 | 10,030,326 |
| 08 Jan 2024 | 5.900 | 5.940 | 5.830 | 5.860 | 5.860 | 9,729,718 |
| 05 Jan 2024 | 5.870 | 5.940 | 5.820 | 5.900 | 5.900 | 10,827,521 |
| 04 Jan 2024 | 5.840 | 5.880 | 5.790 | 5.860 | 5.860 | 9,333,693 |
| 03 Jan 2024 | 5.880 | 5.930 | 5.790 | 5.840 | 5.840 | 11,260,490 |
| 02 Jan 2024 | 6.000 | 6.000 | 5.890 | 5.930 | 5.930 | 8,587,736 |
| 29 Dec 2023 | 5.960 | 5.980 | 5.910 | 5.980 | 5.980 | 14,127,310 |
| 28 Dec 2023 | 5.850 | 5.980 | 5.790 | 5.970 | 5.970 | 19,184,078 |
| 27 Dec 2023 | 5.790 | 5.880 | 5.710 | 5.850 | 5.850 | 11,380,785 |
| 22 Dec 2023 | 5.840 | 5.850 | 5.770 | 5.790 | 5.790 | 13,886,828 |
| 21 Dec 2023 | 5.700 | 5.800 | 5.690 | 5.790 | 5.790 | 9,053,780 |
| 20 Dec 2023 | 5.740 | 5.770 | 5.680 | 5.740 | 5.740 | 12,887,323 |
| 19 Dec 2023 | 5.720 | 5.730 | 5.650 | 5.690 | 5.690 | 7,477,178 |
| 18 Dec 2023 | 5.810 | 5.810 | 5.710 | 5.750 | 5.750 | 19,826,092 |
| 15 Dec 2023 | 5.680 | 5.820 | 5.670 | 5.820 | 5.820 | 54,470,101 |
| 14 Dec 2023 | 5.470 | 5.650 | 5.460 | 5.650 | 5.650 | 35,708,079 |
| 13 Dec 2023 | 5.410 | 5.450 | 5.370 | 5.400 | 5.400 | 8,273,458 |
| 12 Dec 2023 | 5.370 | 5.440 | 5.340 | 5.440 | 5.440 | 13,013,048 |
| 11 Dec 2023 | 5.280 | 5.380 | 5.270 | 5.370 | 5.370 | 10,291,399 |
| 08 Dec 2023 | 5.330 | 5.400 | 5.310 | 5.350 | 5.350 | 11,443,599 |
| 07 Dec 2023 | 5.290 | 5.370 | 5.270 | 5.310 | 5.310 | 16,490,284 |
| 06 Dec 2023 | 5.300 | 5.370 | 5.280 | 5.340 | 5.340 | 12,035,135 |
| 05 Dec 2023 | 5.360 | 5.370 | 5.250 | 5.270 | 5.270 | 13,209,315 |
| 04 Dec 2023 | 5.390 | 5.470 | 5.320 | 5.350 | 5.350 | 24,599,479 |
| 01 Dec 2023 | 5.360 | 5.360 | 5.290 | 5.310 | 5.310 | 29,153,969 |
| 30 Nov 2023 | 5.320 | 5.400 | 5.300 | 5.370 | 5.370 | 47,869,162 |
| 29 Nov 2023 | 5.380 | 5.410 | 5.280 | 5.300 | 5.300 | 17,252,314 |
| 28 Nov 2023 | 5.500 | 5.510 | 5.380 | 5.380 | 5.380 | 13,753,259 |
| 27 Nov 2023 | 5.550 | 5.550 | 5.460 | 5.490 | 5.490 | 6,208,703 |
| 24 Nov 2023 | 5.580 | 5.580 | 5.500 | 5.500 | 5.500 | 5,831,391 |
| 23 Nov 2023 | 5.560 | 5.580 | 5.520 | 5.580 | 5.580 | 8,176,753 |
| 22 Nov 2023 | 5.580 | 5.590 | 5.510 | 5.560 | 5.560 | 7,058,019 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.