New Zealand markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.760+0.150 (+1.74%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
27 May 20228.6808.7608.6108.7608.76020,056,725
26 May 20228.6708.6908.5508.6108.61018,244,838
25 May 20228.6008.6708.5508.6608.66022,685,834
24 May 20228.6508.6508.5108.5408.54015,385,441
23 May 20228.7108.7408.6108.6208.62015,495,960
20 May 20228.4708.7208.4208.7108.71032,384,466
19 May 20228.5008.5008.3808.3908.39017,869,872
18 May 20228.3708.5808.3508.5008.50034,368,142
17 May 20228.4508.4508.3308.3908.39035,055,993
16 May 20228.5408.5708.3808.4508.45013,954,179
13 May 20228.4008.5308.3908.5008.50021,070,153
12 May 20228.3708.4308.3408.3508.35014,994,100
11 May 20228.4108.4108.3208.4008.40018,534,305
10 May 20228.5408.5408.3308.4108.41026,156,535
06 May 20228.5608.6208.5008.5408.54022,001,381
05 May 20228.6908.8408.6008.6008.60017,652,696
04 May 20228.5908.7008.5808.6908.69013,183,047
03 May 20228.5108.6108.5108.5908.59023,951,659
29 Apr 20228.7508.8308.6808.6908.69025,570,616
28 Apr 20228.6308.7508.5408.7508.75021,622,445
27 Apr 20228.8008.8008.6108.6608.66031,978,755
26 Apr 20228.9508.9508.8008.8008.80020,943,412
25 Apr 20228.9008.9108.8008.8608.86021,441,139
22 Apr 20228.9909.0008.8508.9608.96019,244,428
21 Apr 20228.9809.0008.9109.0009.00019,198,758
20 Apr 20228.9809.0308.8808.9908.99024,359,035
19 Apr 20229.1009.1108.9808.9808.98030,685,146
14 Apr 20229.0509.1509.0409.1009.10021,957,121
13 Apr 20229.1409.1409.0509.0509.05025,268,453
12 Apr 20229.1709.2009.0909.1209.12026,084,562
11 Apr 20229.2209.2509.1509.1809.18029,532,294
08 Apr 20229.2809.3009.2209.2809.28016,603,114
07 Apr 20229.2109.3909.2109.2709.27027,298,039
06 Apr 20229.4609.4609.1809.2709.27039,813,426
04 Apr 20229.4509.5609.4409.4809.48023,024,511
01 Apr 20229.4809.4909.3009.4509.45028,909,033
31 Mar 20229.5609.5909.4909.4909.49029,897,808
30 Mar 20229.6309.6609.5509.5609.56027,011,374
29 Mar 20229.5509.6609.5209.6209.62020,924,248
28 Mar 20229.7209.7209.5009.5709.57035,002,250
25 Mar 20229.7309.7709.6209.7209.72040,330,513
24 Mar 20229.5109.7909.4309.7309.73082,563,360
23 Mar 20229.9309.9309.5209.5909.590115,718,464
22 Mar 202210.38010.4409.8509.9809.980251,323,138
21 Mar 202211.60011.74011.54011.62011.62018,776,587
18 Mar 202211.50011.68011.40011.44011.44035,495,617
17 Mar 202211.22011.48011.20011.42011.42031,035,641
16 Mar 202211.30011.30011.12011.20011.20033,897,938
15 Mar 202211.48011.50011.10011.14011.14035,678,128
14 Mar 202211.46011.50011.36011.48011.48019,983,423
11 Mar 202211.56011.56011.38011.44011.44018,950,775
10 Mar 202211.48011.58011.32011.56011.56017,411,481
09 Mar 202211.68011.72011.36011.38011.38020,379,898
08 Mar 202211.72011.76011.60011.66011.66015,815,986
07 Mar 202211.60011.64011.50011.56011.56022,164,293
04 Mar 202211.72011.72011.62011.64011.64015,962,606
03 Mar 202211.76011.80011.68011.74011.74015,489,273
02 Mar 202211.70011.74011.60011.66011.66014,639,116
01 Mar 202211.82011.90011.80011.82011.82012,960,741
28 Feb 202211.98011.98011.80011.82011.82024,527,329
25 Feb 202211.80011.96011.80011.88011.88017,091,345
24 Feb 202211.94012.00011.82011.86011.86021,018,437
23 Feb 202212.06012.06011.92011.98011.98012,240,337
22 Feb 202212.10012.12011.98012.00012.00017,073,470
21 Feb 202212.12012.16012.06012.12012.1206,067,418
18 Feb 202212.10012.20012.08012.12012.1207,794,026
17 Feb 202212.20012.20012.10012.16012.16010,007,472
16 Feb 202212.14012.18012.08012.16012.1607,681,093
15 Feb 202212.14012.20012.06012.14012.14012,476,736
14 Feb 202212.22012.24012.08012.10012.10012,388,560
11 Feb 202212.24012.36012.16012.22012.22015,122,441
10 Feb 202212.24012.28012.20012.24012.2407,776,010
09 Feb 202212.14012.26012.12012.26012.26016,101,563
08 Feb 202212.08012.14012.08012.12012.12010,362,021
07 Feb 202212.08012.18012.06012.10012.10011,382,359
04 Feb 202212.20012.20012.06012.16012.16015,965,196
31 Jan 202212.00012.00012.00012.00012.000-
28 Jan 202212.14012.18012.02012.02012.02019,549,097
27 Jan 202212.10012.12012.02012.10012.10013,474,351
26 Jan 202212.10012.12012.06012.10012.1006,975,199
25 Jan 202212.16012.16012.04012.10012.10010,567,209
24 Jan 202212.10012.20012.10012.18012.1807,182,106
21 Jan 202212.14012.26012.04012.16012.16015,537,178
20 Jan 202212.18012.18012.04012.14012.1409,968,589
19 Jan 202212.14012.14012.00012.06012.06012,082,020
18 Jan 202212.16012.18012.06012.14012.1409,286,361
17 Jan 202212.22012.24012.10012.16012.1606,852,368
14 Jan 202212.18012.30012.12012.14012.1406,577,246
13 Jan 202212.00012.18012.00012.16012.16010,653,875
12 Jan 202212.04012.08012.00012.00012.0009,792,720
11 Jan 202212.02012.20012.02012.04012.04015,001,471
10 Jan 202212.12012.18012.06012.10012.1007,780,179
07 Jan 202212.12012.14012.06012.12012.1209,624,005
06 Jan 202212.22012.24012.06012.12012.12013,553,326
05 Jan 202212.20012.34012.16012.24012.24013,117,064
04 Jan 202212.30012.32012.16012.20012.20010,742,286
03 Jan 202212.18012.40012.18012.28012.2808,406,856
31 Dec 202112.20012.24012.08012.14012.1407,052,854
30 Dec 202112.24012.26012.16012.20012.2009,995,841
29 Dec 202112.18012.26012.14012.24012.24011,026,276
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...