The Hong Kong and China Gas Company Limited (0003.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 8.680 | 8.760 | 8.610 | 8.760 | 8.760 | 20,056,725 |
| 26 May 2022 | 8.670 | 8.690 | 8.550 | 8.610 | 8.610 | 18,244,838 |
| 25 May 2022 | 8.600 | 8.670 | 8.550 | 8.660 | 8.660 | 22,685,834 |
| 24 May 2022 | 8.650 | 8.650 | 8.510 | 8.540 | 8.540 | 15,385,441 |
| 23 May 2022 | 8.710 | 8.740 | 8.610 | 8.620 | 8.620 | 15,495,960 |
| 20 May 2022 | 8.470 | 8.720 | 8.420 | 8.710 | 8.710 | 32,384,466 |
| 19 May 2022 | 8.500 | 8.500 | 8.380 | 8.390 | 8.390 | 17,869,872 |
| 18 May 2022 | 8.370 | 8.580 | 8.350 | 8.500 | 8.500 | 34,368,142 |
| 17 May 2022 | 8.450 | 8.450 | 8.330 | 8.390 | 8.390 | 35,055,993 |
| 16 May 2022 | 8.540 | 8.570 | 8.380 | 8.450 | 8.450 | 13,954,179 |
| 13 May 2022 | 8.400 | 8.530 | 8.390 | 8.500 | 8.500 | 21,070,153 |
| 12 May 2022 | 8.370 | 8.430 | 8.340 | 8.350 | 8.350 | 14,994,100 |
| 11 May 2022 | 8.410 | 8.410 | 8.320 | 8.400 | 8.400 | 18,534,305 |
| 10 May 2022 | 8.540 | 8.540 | 8.330 | 8.410 | 8.410 | 26,156,535 |
| 06 May 2022 | 8.560 | 8.620 | 8.500 | 8.540 | 8.540 | 22,001,381 |
| 05 May 2022 | 8.690 | 8.840 | 8.600 | 8.600 | 8.600 | 17,652,696 |
| 04 May 2022 | 8.590 | 8.700 | 8.580 | 8.690 | 8.690 | 13,183,047 |
| 03 May 2022 | 8.510 | 8.610 | 8.510 | 8.590 | 8.590 | 23,951,659 |
| 29 Apr 2022 | 8.750 | 8.830 | 8.680 | 8.690 | 8.690 | 25,570,616 |
| 28 Apr 2022 | 8.630 | 8.750 | 8.540 | 8.750 | 8.750 | 21,622,445 |
| 27 Apr 2022 | 8.800 | 8.800 | 8.610 | 8.660 | 8.660 | 31,978,755 |
| 26 Apr 2022 | 8.950 | 8.950 | 8.800 | 8.800 | 8.800 | 20,943,412 |
| 25 Apr 2022 | 8.900 | 8.910 | 8.800 | 8.860 | 8.860 | 21,441,139 |
| 22 Apr 2022 | 8.990 | 9.000 | 8.850 | 8.960 | 8.960 | 19,244,428 |
| 21 Apr 2022 | 8.980 | 9.000 | 8.910 | 9.000 | 9.000 | 19,198,758 |
| 20 Apr 2022 | 8.980 | 9.030 | 8.880 | 8.990 | 8.990 | 24,359,035 |
| 19 Apr 2022 | 9.100 | 9.110 | 8.980 | 8.980 | 8.980 | 30,685,146 |
| 14 Apr 2022 | 9.050 | 9.150 | 9.040 | 9.100 | 9.100 | 21,957,121 |
| 13 Apr 2022 | 9.140 | 9.140 | 9.050 | 9.050 | 9.050 | 25,268,453 |
| 12 Apr 2022 | 9.170 | 9.200 | 9.090 | 9.120 | 9.120 | 26,084,562 |
| 11 Apr 2022 | 9.220 | 9.250 | 9.150 | 9.180 | 9.180 | 29,532,294 |
| 08 Apr 2022 | 9.280 | 9.300 | 9.220 | 9.280 | 9.280 | 16,603,114 |
| 07 Apr 2022 | 9.210 | 9.390 | 9.210 | 9.270 | 9.270 | 27,298,039 |
| 06 Apr 2022 | 9.460 | 9.460 | 9.180 | 9.270 | 9.270 | 39,813,426 |
| 04 Apr 2022 | 9.450 | 9.560 | 9.440 | 9.480 | 9.480 | 23,024,511 |
| 01 Apr 2022 | 9.480 | 9.490 | 9.300 | 9.450 | 9.450 | 28,909,033 |
| 31 Mar 2022 | 9.560 | 9.590 | 9.490 | 9.490 | 9.490 | 29,897,808 |
| 30 Mar 2022 | 9.630 | 9.660 | 9.550 | 9.560 | 9.560 | 27,011,374 |
| 29 Mar 2022 | 9.550 | 9.660 | 9.520 | 9.620 | 9.620 | 20,924,248 |
| 28 Mar 2022 | 9.720 | 9.720 | 9.500 | 9.570 | 9.570 | 35,002,250 |
| 25 Mar 2022 | 9.730 | 9.770 | 9.620 | 9.720 | 9.720 | 40,330,513 |
| 24 Mar 2022 | 9.510 | 9.790 | 9.430 | 9.730 | 9.730 | 82,563,360 |
| 23 Mar 2022 | 9.930 | 9.930 | 9.520 | 9.590 | 9.590 | 115,718,464 |
| 22 Mar 2022 | 10.380 | 10.440 | 9.850 | 9.980 | 9.980 | 251,323,138 |
| 21 Mar 2022 | 11.600 | 11.740 | 11.540 | 11.620 | 11.620 | 18,776,587 |
| 18 Mar 2022 | 11.500 | 11.680 | 11.400 | 11.440 | 11.440 | 35,495,617 |
| 17 Mar 2022 | 11.220 | 11.480 | 11.200 | 11.420 | 11.420 | 31,035,641 |
| 16 Mar 2022 | 11.300 | 11.300 | 11.120 | 11.200 | 11.200 | 33,897,938 |
| 15 Mar 2022 | 11.480 | 11.500 | 11.100 | 11.140 | 11.140 | 35,678,128 |
| 14 Mar 2022 | 11.460 | 11.500 | 11.360 | 11.480 | 11.480 | 19,983,423 |
| 11 Mar 2022 | 11.560 | 11.560 | 11.380 | 11.440 | 11.440 | 18,950,775 |
| 10 Mar 2022 | 11.480 | 11.580 | 11.320 | 11.560 | 11.560 | 17,411,481 |
| 09 Mar 2022 | 11.680 | 11.720 | 11.360 | 11.380 | 11.380 | 20,379,898 |
| 08 Mar 2022 | 11.720 | 11.760 | 11.600 | 11.660 | 11.660 | 15,815,986 |
| 07 Mar 2022 | 11.600 | 11.640 | 11.500 | 11.560 | 11.560 | 22,164,293 |
| 04 Mar 2022 | 11.720 | 11.720 | 11.620 | 11.640 | 11.640 | 15,962,606 |
| 03 Mar 2022 | 11.760 | 11.800 | 11.680 | 11.740 | 11.740 | 15,489,273 |
| 02 Mar 2022 | 11.700 | 11.740 | 11.600 | 11.660 | 11.660 | 14,639,116 |
| 01 Mar 2022 | 11.820 | 11.900 | 11.800 | 11.820 | 11.820 | 12,960,741 |
| 28 Feb 2022 | 11.980 | 11.980 | 11.800 | 11.820 | 11.820 | 24,527,329 |
| 25 Feb 2022 | 11.800 | 11.960 | 11.800 | 11.880 | 11.880 | 17,091,345 |
| 24 Feb 2022 | 11.940 | 12.000 | 11.820 | 11.860 | 11.860 | 21,018,437 |
| 23 Feb 2022 | 12.060 | 12.060 | 11.920 | 11.980 | 11.980 | 12,240,337 |
| 22 Feb 2022 | 12.100 | 12.120 | 11.980 | 12.000 | 12.000 | 17,073,470 |
| 21 Feb 2022 | 12.120 | 12.160 | 12.060 | 12.120 | 12.120 | 6,067,418 |
| 18 Feb 2022 | 12.100 | 12.200 | 12.080 | 12.120 | 12.120 | 7,794,026 |
| 17 Feb 2022 | 12.200 | 12.200 | 12.100 | 12.160 | 12.160 | 10,007,472 |
| 16 Feb 2022 | 12.140 | 12.180 | 12.080 | 12.160 | 12.160 | 7,681,093 |
| 15 Feb 2022 | 12.140 | 12.200 | 12.060 | 12.140 | 12.140 | 12,476,736 |
| 14 Feb 2022 | 12.220 | 12.240 | 12.080 | 12.100 | 12.100 | 12,388,560 |
| 11 Feb 2022 | 12.240 | 12.360 | 12.160 | 12.220 | 12.220 | 15,122,441 |
| 10 Feb 2022 | 12.240 | 12.280 | 12.200 | 12.240 | 12.240 | 7,776,010 |
| 09 Feb 2022 | 12.140 | 12.260 | 12.120 | 12.260 | 12.260 | 16,101,563 |
| 08 Feb 2022 | 12.080 | 12.140 | 12.080 | 12.120 | 12.120 | 10,362,021 |
| 07 Feb 2022 | 12.080 | 12.180 | 12.060 | 12.100 | 12.100 | 11,382,359 |
| 04 Feb 2022 | 12.200 | 12.200 | 12.060 | 12.160 | 12.160 | 15,965,196 |
| 31 Jan 2022 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| 28 Jan 2022 | 12.140 | 12.180 | 12.020 | 12.020 | 12.020 | 19,549,097 |
| 27 Jan 2022 | 12.100 | 12.120 | 12.020 | 12.100 | 12.100 | 13,474,351 |
| 26 Jan 2022 | 12.100 | 12.120 | 12.060 | 12.100 | 12.100 | 6,975,199 |
| 25 Jan 2022 | 12.160 | 12.160 | 12.040 | 12.100 | 12.100 | 10,567,209 |
| 24 Jan 2022 | 12.100 | 12.200 | 12.100 | 12.180 | 12.180 | 7,182,106 |
| 21 Jan 2022 | 12.140 | 12.260 | 12.040 | 12.160 | 12.160 | 15,537,178 |
| 20 Jan 2022 | 12.180 | 12.180 | 12.040 | 12.140 | 12.140 | 9,968,589 |
| 19 Jan 2022 | 12.140 | 12.140 | 12.000 | 12.060 | 12.060 | 12,082,020 |
| 18 Jan 2022 | 12.160 | 12.180 | 12.060 | 12.140 | 12.140 | 9,286,361 |
| 17 Jan 2022 | 12.220 | 12.240 | 12.100 | 12.160 | 12.160 | 6,852,368 |
| 14 Jan 2022 | 12.180 | 12.300 | 12.120 | 12.140 | 12.140 | 6,577,246 |
| 13 Jan 2022 | 12.000 | 12.180 | 12.000 | 12.160 | 12.160 | 10,653,875 |
| 12 Jan 2022 | 12.040 | 12.080 | 12.000 | 12.000 | 12.000 | 9,792,720 |
| 11 Jan 2022 | 12.020 | 12.200 | 12.020 | 12.040 | 12.040 | 15,001,471 |
| 10 Jan 2022 | 12.120 | 12.180 | 12.060 | 12.100 | 12.100 | 7,780,179 |
| 07 Jan 2022 | 12.120 | 12.140 | 12.060 | 12.120 | 12.120 | 9,624,005 |
| 06 Jan 2022 | 12.220 | 12.240 | 12.060 | 12.120 | 12.120 | 13,553,326 |
| 05 Jan 2022 | 12.200 | 12.340 | 12.160 | 12.240 | 12.240 | 13,117,064 |
| 04 Jan 2022 | 12.300 | 12.320 | 12.160 | 12.200 | 12.200 | 10,742,286 |
| 03 Jan 2022 | 12.180 | 12.400 | 12.180 | 12.280 | 12.280 | 8,406,856 |
| 31 Dec 2021 | 12.200 | 12.240 | 12.080 | 12.140 | 12.140 | 7,052,854 |
| 30 Dec 2021 | 12.240 | 12.260 | 12.160 | 12.200 | 12.200 | 9,995,841 |
| 29 Dec 2021 | 12.180 | 12.260 | 12.140 | 12.240 | 12.240 | 11,026,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
