UK markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
11.520-0.080 (-0.69%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202112.60012.68012.56012.62012.49912,396,595
27 Aug 202112.62012.64012.54012.64012.51915,904,809
26 Aug 202112.52012.68012.52012.62012.49916,103,280
25 Aug 202112.56012.68012.52012.58012.46020,709,471
24 Aug 202113.14013.16012.56012.60012.47944,029,081
23 Aug 202113.12013.40012.98013.18013.05443,539,180
20 Aug 202112.82013.06012.80012.90012.77735,571,164
19 Aug 202112.86012.90012.76012.84012.71712,575,415
18 Aug 202112.80012.96012.76012.96012.83613,246,214
17 Aug 202112.96013.00012.74012.80012.67812,789,440
16 Aug 202112.70012.90012.64012.90012.77712,983,556
13 Aug 202112.70012.78012.64012.76012.6386,004,288
12 Aug 202112.52012.72012.50012.70012.5789,199,808
11 Aug 202112.46012.72012.44012.52012.40013,476,269
10 Aug 202112.70012.70012.32012.54012.42018,739,565
09 Aug 202112.80012.96012.72012.78012.6587,371,853
06 Aug 202112.96012.96012.78012.80012.6788,186,753
05 Aug 202113.06013.08012.80012.84012.71712,262,504
04 Aug 202112.90013.22012.88013.18013.05428,960,936
03 Aug 202112.76012.92012.72012.92012.79627,629,550
02 Aug 202112.56012.78012.56012.78012.65811,804,242
30 Jul 202112.46012.80012.46012.66012.53920,124,127
29 Jul 202112.54012.64012.40012.62012.49919,595,830
28 Jul 202112.70012.82012.50012.68012.55926,817,083
27 Jul 202112.68012.88012.62012.74012.61834,454,404
26 Jul 202112.54012.68012.46012.58012.46023,620,350
23 Jul 202112.64012.68012.52012.52012.4008,106,720
22 Jul 202112.54012.66012.46012.64012.51914,422,762
21 Jul 202112.44012.54012.36012.54012.42024,476,395
20 Jul 202112.38012.46012.34012.36012.24210,294,960
19 Jul 202112.36012.42012.34012.38012.2629,660,314
16 Jul 202112.46012.46012.36012.36012.24213,722,400
15 Jul 202112.38012.46012.22012.46012.34118,664,733
14 Jul 202112.38012.40012.22012.26012.14312,330,845
13 Jul 202112.26012.46012.20012.34012.22228,216,664
12 Jul 202112.24012.24012.12012.24012.12314,140,919
09 Jul 202112.18012.28012.08012.24012.12333,068,130
08 Jul 202112.10012.18012.04012.14012.02415,609,537
07 Jul 202112.08012.10012.00012.06011.94522,001,853
06 Jul 202112.18012.20012.04012.12012.00412,646,538
05 Jul 202112.02012.26012.00012.18012.06319,618,952
02 Jul 202112.12012.14011.94012.02011.90521,087,059
30 Jun 202112.10012.14012.06012.06011.94524,158,285
29 Jun 202112.10012.18012.04012.10011.98418,117,967
28 Jun 202112.20012.26012.08012.20012.08312,983,889
25 Jun 202112.18012.24012.10012.16012.04418,845,462
24 Jun 202112.20012.28012.10012.22012.10319,970,002
23 Jun 202112.18012.30012.08012.24012.12356,180,526
22 Jun 202112.04012.38012.00012.18012.06343,616,302
21 Jun 202112.00012.04011.70011.74011.62833,890,271
18 Jun 202112.14012.24012.02012.04011.92525,207,289
17 Jun 202112.00012.20012.00012.18012.06321,254,524
16 Jun 202112.18012.18012.08012.08011.96424,725,092
15 Jun 202112.30012.32012.10012.18012.06313,650,568
11 Jun 202112.30012.44012.30012.32012.20211,112,118
10 Jun 202112.28012.44012.26012.30012.18216,512,441
09 Jun 202112.20012.26012.12012.20012.08312,645,399
08 Jun 202112.14012.26012.10012.24012.12315,177,884
07 Jun 202112.38012.38012.02012.08011.96428,384,031
04 Jun 202112.56012.56012.30012.42012.30136,831,409
04 Jun 20210.23 Dividend
04 Jun 202121:20 Stock split
03 Jun 202112.76212.85712.70512.74312.39329,943,630
02 Jun 202112.74312.91412.74312.83812.48616,210,418
01 Jun 202112.87612.89512.78112.85712.50414,630,692
31 May 202113.02913.02912.85712.85712.50416,223,134
28 May 202112.97113.01012.93313.01012.65222,289,299
27 May 202112.89513.04812.85712.99012.63437,155,806
26 May 202112.81913.01012.81913.01012.65227,438,259
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...