The Hong Kong and China Gas Company Limited (FRA:HCG)
Germany flag Germany · Delayed Price · Currency is EUR
0.7848
+0.0064 (0.82%)
Last updated: Oct 20, 2025, 8:04 AM CET

FRA:HCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.780.780.780.780.78-1.02%2,352
Oct 21, 20250.790.790.790.790.790.36%2,352
Oct 20, 20250.780.780.780.780.780.82%2,352
Oct 17, 20250.780.780.780.780.780.28%2,352
Oct 16, 20250.780.780.780.780.780.41%2,352
Oct 15, 20250.770.770.770.770.770.86%2,352
Oct 14, 20250.770.770.770.770.772.02%2,352
Oct 13, 20250.750.750.750.750.75-0.29%2,352
Oct 10, 20250.750.750.750.750.751.89%2,352
Oct 9, 20250.740.740.740.740.741.20%2,352
Oct 8, 20250.730.730.730.730.731.00%2,352
Oct 7, 20250.720.720.720.720.72-0.11%2,352
Oct 6, 20250.720.720.720.720.72-0.47%2,352
Oct 3, 20250.730.730.730.730.73-0.03%2,352
Oct 2, 20250.730.730.730.730.730.17%2,352
Oct 1, 20250.730.730.730.730.730.30%-
Sep 30, 20250.720.720.720.720.72-1.01%-
Sep 29, 20250.730.730.730.730.730.52%5,400
Sep 26, 20250.730.730.730.730.730.03%-
Sep 25, 20250.730.730.730.730.730.03%-
Sep 24, 20250.730.730.730.730.73-0.05%-
Sep 23, 20250.730.730.730.730.73-0.11%2,352
Sep 22, 20250.730.730.730.730.73-1.35%2,352
Sep 19, 20250.740.740.740.740.74-1.34%2,352
Sep 18, 20250.750.750.750.750.750.65%2,352
Sep 17, 20250.740.740.740.740.74-1.22%2,352
Sep 16, 20250.750.750.750.750.75-1.26%2,352
Sep 15, 20250.760.760.760.760.760.16%2,352
Sep 12, 20250.760.760.760.760.76-0.29%2,352
Sep 11, 20250.760.760.760.760.761.35%2,352
Sep 10, 20250.750.750.750.750.750.99%2,352
Sep 9, 20250.750.750.750.750.75-0.37%2,352
Sep 8, 20250.750.750.750.750.751.00%2,352
Sep 5, 20250.740.740.740.740.740.60%-
Sep 4, 20250.740.740.740.740.74-4.09%-
Sep 3, 20250.740.770.740.770.773.72%2,352
Sep 2, 20250.740.740.740.740.74-3.77%-
Sep 1, 20250.770.770.770.770.65--
Aug 29, 20250.770.770.770.770.76--
Aug 28, 20250.770.770.770.770.76-2.41%-
Aug 27, 20250.770.790.770.790.784.14%742
Aug 26, 20250.760.760.760.760.740.34%-
Aug 25, 20250.760.760.760.760.740.35%-
Aug 22, 20250.750.750.750.750.740.45%-
Aug 21, 20250.750.750.750.750.74-1.71%-
Aug 20, 20250.760.760.760.760.750.77%-
Aug 19, 20250.760.760.760.760.74-0.37%-
Aug 18, 20250.760.760.760.760.75-1.30%-
Aug 15, 20250.770.770.770.770.76-0.18%-
Aug 14, 20250.770.770.770.770.760.42%26,000