UK markets open in 1 hour 52 minutes
NIKKEI 225
39,102.04 +484.94 (+1.26%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,375.00 -17.90 (-0.75%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,560.25 -144.67 (-0.26%)
Towngas Smart Energy Company Limited (1083.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 3.230 | 3.230 | 3.150 | 3.160 | 3.160 | 789,924 |
| 22 May 2024 | 3.180 | 3.240 | 3.180 | 3.230 | 3.230 | 1,553,399 |
| 21 May 2024 | 3.270 | 3.270 | 3.180 | 3.180 | 3.180 | 3,230,888 |
| 20 May 2024 | 3.220 | 3.300 | 3.200 | 3.270 | 3.270 | 5,465,820 |
| 17 May 2024 | 3.190 | 3.220 | 3.160 | 3.200 | 3.200 | 2,153,200 |
| 16 May 2024 | 3.240 | 3.240 | 3.170 | 3.190 | 3.190 | 2,619,693 |
| 14 May 2024 | 3.250 | 3.250 | 3.210 | 3.210 | 3.210 | 1,434,000 |
| 13 May 2024 | 3.160 | 3.230 | 3.150 | 3.230 | 3.230 | 2,976,000 |
| 10 May 2024 | 3.080 | 3.190 | 3.080 | 3.180 | 3.180 | 9,461,483 |
| 09 May 2024 | 2.980 | 3.060 | 2.980 | 3.040 | 3.040 | 5,375,112 |
| 08 May 2024 | 3.030 | 3.030 | 2.970 | 2.980 | 2.980 | 4,806,958 |
| 07 May 2024 | 3.080 | 3.130 | 3.010 | 3.020 | 3.020 | 9,459,008 |
| 06 May 2024 | 3.070 | 3.120 | 3.060 | 3.100 | 3.100 | 6,088,000 |
| 03 May 2024 | 3.010 | 3.070 | 2.990 | 3.070 | 3.070 | 4,095,000 |
| 02 May 2024 | 3.030 | 3.040 | 2.960 | 3.030 | 3.030 | 3,580,027 |
| 30 Apr 2024 | 3.100 | 3.120 | 3.020 | 3.030 | 3.030 | 4,443,813 |
| 29 Apr 2024 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 1,737,000 |
| 26 Apr 2024 | 3.080 | 3.120 | 3.040 | 3.050 | 3.050 | 5,050,081 |
| 25 Apr 2024 | 3.080 | 3.130 | 3.070 | 3.100 | 3.100 | 936,000 |
| 24 Apr 2024 | 3.010 | 3.140 | 3.000 | 3.080 | 3.080 | 2,881,979 |
| 23 Apr 2024 | 3.010 | 3.050 | 2.990 | 3.020 | 3.020 | 3,340,000 |
| 22 Apr 2024 | 2.990 | 3.040 | 2.990 | 3.000 | 3.000 | 1,117,000 |
| 19 Apr 2024 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 1,092,000 |
| 18 Apr 2024 | 3.040 | 3.070 | 3.020 | 3.030 | 3.030 | 739,764 |
| 17 Apr 2024 | 2.990 | 3.040 | 2.990 | 3.000 | 3.000 | 1,320,663 |
| 16 Apr 2024 | 3.060 | 3.100 | 2.990 | 3.000 | 3.000 | 1,853,178 |
| 15 Apr 2024 | 3.100 | 3.130 | 3.080 | 3.100 | 3.100 | 640,000 |
| 12 Apr 2024 | 3.190 | 3.210 | 3.130 | 3.150 | 3.150 | 1,529,638 |
| 11 Apr 2024 | 3.150 | 3.230 | 3.150 | 3.220 | 3.220 | 1,001,000 |
| 10 Apr 2024 | 3.130 | 3.240 | 3.130 | 3.240 | 3.240 | 3,873,229 |
| 09 Apr 2024 | 3.090 | 3.140 | 3.080 | 3.130 | 3.130 | 1,913,942 |
| 08 Apr 2024 | 3.040 | 3.090 | 3.030 | 3.090 | 3.090 | 4,059,000 |
| 05 Apr 2024 | 3.050 | 3.050 | 2.980 | 3.030 | 3.030 | 1,879,000 |
| 03 Apr 2024 | 3.110 | 3.110 | 3.060 | 3.070 | 3.070 | 2,389,614 |
| 02 Apr 2024 | 3.100 | 3.120 | 3.060 | 3.070 | 3.070 | 2,641,000 |
| 28 Mar 2024 | 3.080 | 3.110 | 3.060 | 3.070 | 3.070 | 2,085,416 |
| 27 Mar 2024 | 3.110 | 3.110 | 3.060 | 3.090 | 3.090 | 1,603,751 |
| 26 Mar 2024 | 3.160 | 3.160 | 3.050 | 3.100 | 3.100 | 2,310,000 |
| 25 Mar 2024 | 3.210 | 3.210 | 3.110 | 3.140 | 3.140 | 2,163,590 |
| 22 Mar 2024 | 3.200 | 3.230 | 3.130 | 3.180 | 3.180 | 3,769,812 |
| 21 Mar 2024 | 3.180 | 3.210 | 3.110 | 3.200 | 3.200 | 4,796,000 |
| 20 Mar 2024 | 3.020 | 3.330 | 3.000 | 3.150 | 3.150 | 15,713,119 |
| 19 Mar 2024 | 2.900 | 2.930 | 2.890 | 2.920 | 2.920 | 699,000 |
| 18 Mar 2024 | 2.930 | 2.980 | 2.890 | 2.910 | 2.910 | 7,507,537 |
| 15 Mar 2024 | 2.900 | 2.920 | 2.860 | 2.920 | 2.920 | 1,677,448 |
| 14 Mar 2024 | 2.900 | 2.910 | 2.840 | 2.910 | 2.910 | 5,501,000 |
| 13 Mar 2024 | 2.940 | 2.950 | 2.850 | 2.880 | 2.880 | 9,681,038 |
| 12 Mar 2024 | 2.870 | 2.940 | 2.830 | 2.940 | 2.940 | 2,742,813 |
| 11 Mar 2024 | 2.890 | 2.900 | 2.840 | 2.860 | 2.860 | 2,571,987 |
| 08 Mar 2024 | 2.880 | 2.920 | 2.850 | 2.870 | 2.870 | 4,598,111 |
| 07 Mar 2024 | 2.850 | 2.880 | 2.840 | 2.880 | 2.880 | 2,792,000 |
| 06 Mar 2024 | 2.850 | 2.890 | 2.840 | 2.860 | 2.860 | 3,502,635 |
| 05 Mar 2024 | 2.870 | 2.880 | 2.840 | 2.840 | 2.840 | 2,081,000 |
| 04 Mar 2024 | 2.910 | 2.910 | 2.870 | 2.880 | 2.880 | 1,380,606 |
| 01 Mar 2024 | 2.840 | 2.930 | 2.800 | 2.890 | 2.890 | 9,468,599 |
| 29 Feb 2024 | 2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 3,665,000 |
| 28 Feb 2024 | 2.910 | 2.930 | 2.880 | 2.890 | 2.890 | 1,801,000 |
| 27 Feb 2024 | 2.890 | 2.920 | 2.860 | 2.910 | 2.910 | 2,325,000 |
| 26 Feb 2024 | 2.950 | 2.960 | 2.900 | 2.930 | 2.930 | 1,253,000 |
| 23 Feb 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.920 | 1,566,000 |
| 22 Feb 2024 | 2.910 | 2.930 | 2.880 | 2.930 | 2.930 | 2,594,000 |
| 21 Feb 2024 | 2.860 | 2.970 | 2.860 | 2.910 | 2.910 | 5,772,000 |
| 20 Feb 2024 | 2.850 | 2.880 | 2.810 | 2.880 | 2.880 | 5,189,216 |
| 19 Feb 2024 | 2.810 | 2.830 | 2.760 | 2.830 | 2.830 | 5,298,000 |
| 16 Feb 2024 | 2.700 | 2.820 | 2.700 | 2.790 | 2.790 | 4,144,000 |
| 15 Feb 2024 | 2.720 | 2.730 | 2.660 | 2.710 | 2.710 | 2,302,647 |
| 14 Feb 2024 | 2.810 | 2.810 | 2.680 | 2.750 | 2.750 | 2,193,368 |
| 09 Feb 2024 | 2.820 | 2.840 | 2.750 | 2.810 | 2.810 | 1,167,334 |
| 08 Feb 2024 | 2.880 | 2.900 | 2.830 | 2.850 | 2.850 | 2,749,587 |
| 07 Feb 2024 | 2.870 | 2.950 | 2.870 | 2.880 | 2.880 | 2,762,000 |
| 06 Feb 2024 | 2.900 | 2.930 | 2.830 | 2.930 | 2.930 | 1,504,273 |
| 05 Feb 2024 | 2.820 | 2.870 | 2.740 | 2.850 | 2.850 | 3,212,171 |
| 02 Feb 2024 | 2.830 | 2.950 | 2.820 | 2.840 | 2.840 | 3,066,000 |
| 01 Feb 2024 | 2.900 | 2.920 | 2.850 | 2.870 | 2.870 | 1,517,000 |
| 31 Jan 2024 | 2.920 | 2.930 | 2.860 | 2.890 | 2.890 | 1,878,000 |
| 30 Jan 2024 | 3.020 | 3.020 | 2.930 | 2.950 | 2.950 | 1,670,371 |
| 29 Jan 2024 | 3.040 | 3.100 | 3.020 | 3.050 | 3.050 | 1,138,244 |
| 26 Jan 2024 | 3.120 | 3.120 | 3.000 | 3.050 | 3.050 | 920,188 |
| 25 Jan 2024 | 2.980 | 3.110 | 2.980 | 3.080 | 3.080 | 2,793,073 |
| 24 Jan 2024 | 2.950 | 2.990 | 2.870 | 2.970 | 2.970 | 2,187,218 |
| 23 Jan 2024 | 2.950 | 3.000 | 2.930 | 2.930 | 2.930 | 3,084,980 |
| 22 Jan 2024 | 3.110 | 3.110 | 2.900 | 2.990 | 2.990 | 2,665,000 |
| 19 Jan 2024 | 3.040 | 3.140 | 3.000 | 3.110 | 3.110 | 2,161,888 |
| 18 Jan 2024 | 3.000 | 3.080 | 2.970 | 3.040 | 3.040 | 1,807,000 |
| 17 Jan 2024 | 3.120 | 3.120 | 3.000 | 3.030 | 3.030 | 2,711,697 |
| 16 Jan 2024 | 3.170 | 3.170 | 3.120 | 3.120 | 3.120 | 1,024,385 |
| 15 Jan 2024 | 3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 213,000 |
| 12 Jan 2024 | 3.180 | 3.180 | 3.150 | 3.170 | 3.170 | 386,000 |
| 11 Jan 2024 | 3.170 | 3.180 | 3.140 | 3.180 | 3.180 | 616,000 |
| 10 Jan 2024 | 3.180 | 3.180 | 3.130 | 3.170 | 3.170 | 956,000 |
| 09 Jan 2024 | 3.220 | 3.240 | 3.190 | 3.190 | 3.190 | 619,000 |
| 08 Jan 2024 | 3.320 | 3.320 | 3.170 | 3.210 | 3.210 | 1,117,000 |
| 05 Jan 2024 | 3.250 | 3.320 | 3.200 | 3.280 | 3.280 | 2,771,200 |
| 04 Jan 2024 | 3.160 | 3.270 | 3.160 | 3.250 | 3.250 | 2,146,999 |
| 03 Jan 2024 | 3.230 | 3.230 | 3.180 | 3.210 | 3.210 | 931,566 |
| 02 Jan 2024 | 3.200 | 3.260 | 3.200 | 3.220 | 3.220 | 838,000 |
| 29 Dec 2023 | 3.200 | 3.260 | 3.160 | 3.250 | 3.250 | 2,362,000 |
| 28 Dec 2023 | 3.100 | 3.200 | 3.100 | 3.180 | 3.180 | 4,626,925 |
| 27 Dec 2023 | 3.120 | 3.160 | 3.050 | 3.120 | 3.120 | 2,074,396 |
| 22 Dec 2023 | 3.170 | 3.180 | 3.100 | 3.100 | 3.100 | 1,319,167 |
| *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.