The Hong Kong and China Gas Company Limited (FRA:HCG)
Germany · Delayed Price · Currency is EUR 0.7462
-0.0028 (-0.37%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.37% | 2,352 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1.00% | 2,352 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.60% | 2,352 |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -4.09% | 2,352 |
| Sep 3, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | - | 3.72% | 2,352 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -3.77% | 742 |
| Sep 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 742 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 742 |
| Aug 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -2.41% | 742 |
| Aug 27, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | 4.14% | 742 |
| Aug 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.34% | - |
| Aug 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.35% | - |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.45% | 26,000 |
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -1.71% | 26,000 |
| Aug 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.77% | 26,000 |
| Aug 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.37% | 26,000 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -1.30% | 26,000 |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.18% | 26,000 |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.42% | 26,000 |
| Aug 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.26% | 3,886 |
| Aug 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.79% | 3,886 |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.95% | 3,886 |
| Aug 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.53% | 3,886 |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.48% | 3,886 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.72% | 3,886 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.32% | 3,886 |
| Aug 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -1.08% | 3,886 |
| Aug 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -5.38% | 3,886 |
| Jul 31, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 4.50% | 3,886 |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.13% | 1,161 |
| Jul 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.42% | 1,161 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.97% | 1,161 |
| Jul 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.32% | 1,161 |
| Jul 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.32% | - |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.49% | 1,161 |
| Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -3.20% | 1,161 |
| Jul 21, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | - | 4.95% | 1,161 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.90% | 828 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 0.22% | 828 |
| Jul 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1.13% | 828 |
| Jul 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.75% | 828 |
| Jul 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -0.03% | 828 |
| Jul 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.93% | 828 |
| Jul 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.71% | 828 |
| Jul 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -0.90% | - |
| Jul 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.48% | 828 |
| Jul 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.57% | 828 |
| Jul 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -0.20% | 828 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.06% | 828 |
| Jul 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1.35% | - |