UK markets close in 8 hours 6 minutes

Hong Kong and China Gas Co Ltd (HCG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.6794-0.0074 (-1.08%)
As of 08:06AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.67940.67940.67940.67940.6794-
26 Jun 20240.68680.68680.68680.68680.6868-
25 Jun 20240.67800.67800.67800.67800.6780-
24 Jun 20240.67800.68420.67800.68420.6842-
21 Jun 20240.67600.67600.67280.67280.672810,000
20 Jun 20240.68880.68880.68840.68840.6884-
19 Jun 20240.68720.69000.68720.69000.6900-
18 Jun 20240.67860.71020.67860.68040.68042,100
17 Jun 20240.68760.71380.68440.71380.71382,166
14 Jun 20240.69820.69820.69400.69400.6940-
13 Jun 20240.67940.68300.67940.68160.6816-
12 Jun 20240.67820.67820.67580.67580.6758-
11 Jun 20240.68860.68860.68500.68500.6850-
10 Jun 20240.68800.68800.68640.68640.6864-
07 Jun 20240.67720.71000.67720.68120.681210,046
06 Jun 20240.67660.70720.67660.67900.67903,809
06 Jun 20240.23 Dividend
05 Jun 20240.71060.71060.71060.71060.4806-
04 Jun 20240.70700.71000.70700.71000.4802-
03 Jun 20240.71240.71240.71100.71100.4809-
31 May 20240.73000.73000.73000.73000.4937-
30 May 20240.73000.73000.73000.73000.4937-
29 May 20240.73000.73000.73000.73000.4937-
28 May 20240.73000.73000.73000.73000.4937-
27 May 20240.73000.76040.73000.76040.514310,986
24 May 20240.72640.72640.72300.72300.4890-
23 May 20240.73740.73800.73740.73800.4991-
22 May 20240.74240.74260.74240.74260.5022-
21 May 20240.74140.74200.74140.74200.50182,000
20 May 20240.75380.78360.75380.78360.530028,316
17 May 20240.73780.74280.73780.74280.5024-
16 May 20240.74780.74780.74780.74780.5058-
15 May 20240.73560.77480.73540.77480.52403,000
14 May 20240.74300.74300.73880.73880.4997-
13 May 20240.72960.73400.72960.73400.4964-
10 May 20240.72600.73040.72600.73040.4940-
09 May 20240.71400.71400.71400.71400.4829-
08 May 20240.74220.74220.70720.70780.47872,000
07 May 20240.71620.74600.71620.71700.48491,000
06 May 20240.71040.71760.71040.71760.4853-
03 May 20240.70220.70680.70220.70680.4780-
02 May 20240.69780.72600.69780.69860.47252,093
30 Apr 20240.69660.72260.69460.72260.48871,913
29 Apr 20240.69820.69840.69820.69840.47236,500
26 Apr 20240.70100.70100.69600.69600.4707-
25 Apr 20240.70180.70320.70180.70320.4756-
24 Apr 20240.69200.69200.69200.69200.4680-
23 Apr 20240.68240.71060.68120.68120.46077,658
22 Apr 20240.67300.70200.67260.67260.45496,598
19 Apr 20240.66260.66680.66260.66680.4510-
18 Apr 20240.67240.67240.66540.66700.4511-
17 Apr 20240.66740.66840.66440.66440.4494-
16 Apr 20240.66860.67080.66860.67080.4537-
15 Apr 20240.68560.71140.68240.68240.46155,354
12 Apr 20240.69120.69120.69120.69120.4675-
11 Apr 20240.70200.73560.70200.73180.494917,868
10 Apr 20240.69520.69780.69520.69780.4719-
09 Apr 20240.69020.69060.69020.69060.4671-
08 Apr 20240.68020.68520.68020.68520.4634-
05 Apr 20240.67740.67740.67560.67560.4569-
04 Apr 20240.70900.70900.68180.70840.479110,654
03 Apr 20240.68180.71420.68180.71200.481510,700
02 Apr 20240.68960.68960.68860.68860.4657-
28 Mar 20240.69000.72000.68500.72000.48702,480
27 Mar 20240.70500.70500.70500.70500.4768-
26 Mar 20240.71500.71500.71500.71500.4836-
25 Mar 20240.72500.72500.72500.72500.4903-
22 Mar 20240.71500.71500.71500.71500.4836-
21 Mar 20240.71500.72000.71500.72000.4870-
20 Mar 20240.68500.68500.68500.68500.4633-
19 Mar 20240.67500.67500.67500.67500.4565-
18 Mar 20240.68000.68000.68000.68000.4599-
15 Mar 20240.68000.68000.68000.68000.4599-
14 Mar 20240.68500.68500.68000.68000.4599-
13 Mar 20240.68500.68500.68500.68500.4633-
12 Mar 20240.69500.69500.69500.69500.47007,300
11 Mar 20240.68000.69000.68000.69000.4667-
08 Mar 20240.68000.68000.68000.68000.4599-
07 Mar 20240.67500.67500.67500.67500.4565-
06 Mar 20240.68500.68500.68500.68500.4633-
05 Mar 20240.67500.67500.67500.67500.4565-
04 Mar 20240.69500.73500.69500.70000.47345,897
01 Mar 20240.70000.73000.69500.73000.49371,091
29 Feb 20240.70000.70000.69500.69500.4700-
28 Feb 20240.70500.70500.70500.70500.4768-
27 Feb 20240.69500.69500.69500.69500.4700-
26 Feb 20240.69000.73000.69000.73000.493710,000
23 Feb 20240.69500.69500.69500.69500.4700-
22 Feb 20240.69000.69500.69000.69500.4700-
21 Feb 20240.70000.70000.70000.70000.4734-
20 Feb 20240.69000.69500.69000.69500.4700-
19 Feb 20240.68500.68500.68500.68500.4633-
16 Feb 20240.68500.68500.68000.68000.45998,728
15 Feb 20240.67000.67000.67000.67000.4531-
14 Feb 20240.66000.66500.66000.66500.4498-
13 Feb 20240.66000.69000.66000.67000.453124,000
12 Feb 20240.65500.69000.65500.69000.466720,000
09 Feb 20240.65500.69000.65500.69000.46672,510
08 Feb 20240.66000.66000.65500.65500.4430-
07 Feb 20240.66500.66500.66500.66500.4498-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...