The Hong Kong and China Gas Company Limited (FRA:HCG)
Germany · Delayed Price · Currency is EUR 0.7280
+0.0002 (0.03%)
Last updated: Sep 26, 2025, 8:06 AM CET
FRA:HCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.52% | 2,352 |
| Sep 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.03% | 2,352 |
| Sep 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.03% | 2,352 |
| Sep 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.05% | 2,352 |
| 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 |
| Aug 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | -0.26% | - |
| Aug 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | 0.79% | - |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | 0.95% | - |
| Aug 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | 0.53% | - |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 0.48% | - |
| Aug 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -0.72% | - |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 0.32% | - |
| Aug 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | -1.08% | - |
| Aug 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | -5.38% | - |
| Jul 31, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.79 | 4.50% | 3,886 |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | 1.13% | - |
| Jul 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | 1.42% | - |
| Jul 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.74 | 0.97% | - |
| Jul 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 0.32% | - |
| Jul 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -0.32% | - |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | 0.49% | - |
| Jul 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.73 | -3.20% | - |