UK markets closed

The Hong Kong and China Gas Company Limited (HOKCY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.70690.0000 (0.00%)
As of 03:48PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.69000.70000.69000.70000.700031,700
25 Jun 20240.69000.69000.69000.69000.690087,800
24 Jun 20240.70000.70000.68000.70000.70006,900
21 Jun 20240.69000.71000.69000.71000.710021,700
20 Jun 20240.69000.71000.69000.71000.710063,600
18 Jun 20240.80000.80000.69000.72000.720015,200
17 Jun 20240.71000.75000.69000.75000.750031,800
14 Jun 20240.70000.71000.69000.71000.710065,400
13 Jun 20240.71000.71000.70000.70000.70003,700
12 Jun 20240.70000.71000.69000.69000.69008,600
11 Jun 20240.70000.71000.69000.69000.690053,600
10 Jun 20240.70000.71000.69000.69000.690022,600
07 Jun 20240.70000.70000.70000.70000.70003,600
06 Jun 20240.69000.70000.69000.69000.69005,500
06 Jun 20240.029 Dividend
05 Jun 20240.74000.74000.73000.74000.7110155,900
04 Jun 20240.74000.74000.73000.73000.701417,400
03 Jun 20240.74000.74000.72000.73000.701426,000
31 May 20240.74000.74000.74000.74000.7110106,500
30 May 20240.74000.74000.74000.74000.711029,200
29 May 20240.77000.77000.74000.74000.711021,700
28 May 20240.77000.77000.76000.76000.73022,500
24 May 20240.74000.74000.74000.74000.7110700
23 May 20240.77000.77000.77000.77000.7398600
22 May 20240.78000.78000.78000.78000.7494-
21 May 20240.77000.81000.77000.78000.74948,700
20 May 20240.81000.81000.80000.80000.768623,700
17 May 20240.82000.82000.79000.80000.768646,700
16 May 20240.78000.79000.78000.79000.759058,800
15 May 20240.78000.78000.77000.77000.739812,900
14 May 20240.76000.77000.76000.77000.739811,300
13 May 20240.78000.78000.78000.78000.7494700
10 May 20240.74000.76000.74000.76000.73021,800
09 May 20240.74000.80000.74000.80000.76865,500
08 May 20240.77000.78000.75000.75000.72064,400
07 May 20240.78000.78000.75000.75000.72064,400
06 May 20240.75000.81000.75000.76000.7302237,600
03 May 20240.74000.76000.74000.74000.711018,300
02 May 20240.74000.74000.73000.73000.70143,500
01 May 20240.72000.72000.72000.72000.69181,000
30 Apr 20240.72000.74000.72000.74000.711035,000
29 Apr 20240.74000.74000.73000.73000.701493,200
26 Apr 20240.74000.74000.72000.74000.711012,300
25 Apr 20240.72000.76000.72000.76000.730280,900
24 Apr 20240.71000.71000.71000.71000.6822179,700
23 Apr 20240.71000.73000.70000.72000.69189,400
22 Apr 20240.70000.73000.69000.69000.663028,400
19 Apr 20240.71000.71000.67000.67000.64373,800
18 Apr 20240.73000.73000.69000.70000.672620,300
17 Apr 20240.73000.73000.70000.73000.701434,900
16 Apr 20240.72000.74000.70000.72000.691874,900
15 Apr 20240.72000.74000.72000.72000.691899,100
12 Apr 20240.72000.74000.72000.73000.701413,800
11 Apr 20240.73000.73000.73000.73000.7014193,800
10 Apr 20240.73000.73000.72000.73000.701475,000
09 Apr 20240.74000.74000.73000.73000.701433,000
08 Apr 20240.73000.74000.71000.73000.701444,900
05 Apr 20240.72000.72000.72000.72000.69185,000
04 Apr 20240.74000.74000.73000.74000.711034,700
03 Apr 20240.69000.80000.69000.73000.701453,900
02 Apr 20240.72000.73000.71000.73000.701427,300
01 Apr 20240.70000.75000.70000.73000.701497,900
28 Mar 20240.70000.72000.70000.71000.682212,336,700
27 Mar 20240.74000.74000.73000.74000.7110145,500
26 Mar 20240.75000.75000.75000.75000.720614,400
25 Mar 20240.77000.81000.77000.80000.768649,900
22 Mar 20240.72000.77000.72000.77000.739813,600
21 Mar 20240.76000.77000.76000.77000.7398211,700
20 Mar 20240.73000.74000.72000.74000.711012,100
19 Mar 20240.72000.72000.71000.71000.68223,100
18 Mar 20240.71000.76000.71000.71000.682256,000
15 Mar 20240.71000.71000.71000.71000.68226,000
14 Mar 20240.71000.72000.71000.72000.691841,900
13 Mar 20240.67000.72000.67000.72000.69186,300
12 Mar 20240.73000.73000.73000.73000.701417,600
11 Mar 20240.72000.73000.72000.72000.69185,900
08 Mar 20240.69000.72000.69000.71000.68223,800
07 Mar 20240.72000.73000.72000.72000.69189,800
06 Mar 20240.72000.73000.71000.72000.691886,300
05 Mar 20240.72000.72000.70000.70000.672614,000
04 Mar 20240.75000.78000.73000.75000.72063,319,800
01 Mar 20240.73000.73000.73000.73000.701410,000
29 Feb 20240.72000.73000.72000.73000.7014152,900
28 Feb 20240.73000.73000.72000.73000.701458,000
27 Feb 20240.72000.74000.72000.73000.7014107,800
26 Feb 20240.73000.73000.70000.70000.672611,000
23 Feb 20240.71000.71000.70000.70000.672656,300
22 Feb 20240.73000.73000.73000.73000.701444,700
21 Feb 20240.73000.73000.73000.73000.701469,400
20 Feb 20240.72000.72000.71000.71000.682240,500
16 Feb 20240.68000.71000.68000.71000.6822222,500
15 Feb 20240.69000.69000.68000.69000.6630142,800
14 Feb 20240.70000.70000.68000.68000.6534113,300
13 Feb 20240.69000.69000.69000.69000.66301,900
12 Feb 20240.69000.70000.69000.70000.67261,800
09 Feb 20240.68000.69000.68000.69000.663036,600
08 Feb 20240.68000.69000.68000.68000.653433,000
07 Feb 20240.70000.70000.69000.70000.672623,100
06 Feb 20240.69000.70000.69000.70000.672638,900
05 Feb 20240.64000.69000.64000.69000.6630134,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...