The Hong Kong and China Gas Company Limited (FRA:HCG)
0.7848
+0.0064 (0.82%)
Last updated: Oct 20, 2025, 8:04 AM CET
FRA:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.02% | 2,352 |
| Oct 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.36% | 2,352 |
| Oct 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.82% | 2,352 |
| Oct 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.28% | 2,352 |
| Oct 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.41% | 2,352 |
| Oct 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.86% | 2,352 |
| Oct 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.02% | 2,352 |
| Oct 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.29% | 2,352 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.89% | 2,352 |
| Oct 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.20% | 2,352 |
| Oct 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.00% | 2,352 |
| Oct 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.11% | 2,352 |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.47% | 2,352 |
| Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.03% | 2,352 |
| Oct 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.17% | 2,352 |
| Oct 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.30% | - |
| Sep 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.01% | - |
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.52% | 5,400 |
| Sep 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.03% | - |
| Sep 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.03% | - |
| Sep 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.05% | - |
| Sep 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.11% | 2,352 |
| Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 2,352 |
| Sep 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | 2,352 |
| Sep 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.65% | 2,352 |
| Sep 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.22% | 2,352 |
| Sep 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.26% | 2,352 |
| Sep 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.16% | 2,352 |
| Sep 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.29% | 2,352 |
| Sep 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.35% | 2,352 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.99% | 2,352 |
| Sep 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.37% | 2,352 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.00% | 2,352 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.60% | - |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.09% | - |
| Sep 3, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 3.72% | 2,352 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.77% | - |
| Sep 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65 | - | - |
| Aug 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | - | - |
| Aug 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | -2.41% | - |
| Aug 27, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.78 | 4.14% | 742 |
| Aug 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | 0.34% | - |
| Aug 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | 0.35% | - |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 0.45% | - |
| Aug 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -1.71% | - |
| Aug 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | 0.77% | - |
| Aug 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | -0.37% | - |
| Aug 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | -1.30% | - |
| Aug 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | -0.18% | - |
| Aug 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | 0.42% | 26,000 |