The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 7.22
+0.01 (0.14%)
Oct 17, 2025, 4:08 PM HKT
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.20 | 7.25 | 7.15 | 7.22 | 7.22 | 0.14% | 32,597,829 |
| Oct 16, 2025 | 7.10 | 7.22 | 7.08 | 7.21 | 7.21 | 1.12% | 37,585,588 |
| Oct 15, 2025 | 7.08 | 7.13 | 7.04 | 7.13 | 7.13 | 1.28% | 46,767,927 |
| Oct 14, 2025 | 6.94 | 7.07 | 6.93 | 7.04 | 7.04 | 1.00% | 37,633,483 |
| Oct 13, 2025 | 6.90 | 6.97 | 6.85 | 6.97 | 6.97 | 0.14% | 32,609,744 |
| Oct 10, 2025 | 6.84 | 6.98 | 6.79 | 6.96 | 6.96 | 1.75% | 27,176,136 |
| Oct 9, 2025 | 6.75 | 6.85 | 6.75 | 6.84 | 6.84 | 0.88% | 22,050,294 |
| Oct 8, 2025 | 6.78 | 6.79 | 6.70 | 6.78 | 6.78 | 0.44% | 15,022,040 |
| Oct 6, 2025 | 6.77 | 6.80 | 6.74 | 6.75 | 6.75 | -0.44% | 7,208,235 |
| Oct 3, 2025 | 6.75 | 6.82 | 6.75 | 6.78 | 6.78 | -0.15% | 9,914,570 |
| Oct 2, 2025 | 6.77 | 6.85 | 6.77 | 6.79 | 6.79 | 0.44% | 20,121,014 |
| Sep 30, 2025 | 6.82 | 6.83 | 6.75 | 6.76 | 6.76 | -0.88% | 16,383,586 |
| Sep 29, 2025 | 6.76 | 6.82 | 6.75 | 6.82 | 6.82 | 1.04% | 22,668,812 |
| Sep 26, 2025 | 6.77 | 6.78 | 6.70 | 6.75 | 6.75 | -0.30% | 24,364,321 |
| Sep 25, 2025 | 6.84 | 6.84 | 6.76 | 6.77 | 6.77 | -0.44% | 22,080,144 |
| Sep 24, 2025 | 6.84 | 6.84 | 6.79 | 6.80 | 6.80 | -0.29% | 13,345,192 |
| Sep 23, 2025 | 6.82 | 6.84 | 6.76 | 6.82 | 6.82 | 0.59% | 14,333,355 |
| Sep 22, 2025 | 6.89 | 6.89 | 6.77 | 6.78 | 6.78 | -1.60% | 30,652,344 |
| Sep 19, 2025 | 6.99 | 6.99 | 6.87 | 6.89 | 6.89 | -1.43% | 39,136,203 |
| Sep 18, 2025 | 6.99 | 7.03 | 6.98 | 6.99 | 6.99 | -0.43% | 54,163,804 |
| Sep 17, 2025 | 7.04 | 7.05 | 6.99 | 7.02 | 7.02 | -0.43% | 16,835,160 |
| Sep 16, 2025 | 7.10 | 7.12 | 7.03 | 7.05 | 7.05 | -0.70% | 16,080,935 |
| Sep 15, 2025 | 7.09 | 7.12 | 7.05 | 7.10 | 7.10 | 0.14% | 12,310,429 |
| Sep 12, 2025 | 7.12 | 7.12 | 7.06 | 7.09 | 7.09 | -0.42% | 10,567,668 |
| Sep 11, 2025 | 7.03 | 7.14 | 6.99 | 7.12 | 7.12 | 1.14% | 31,913,856 |
| Sep 10, 2025 | 7.01 | 7.04 | 6.96 | 7.04 | 7.04 | 0.57% | 13,347,292 |
| Sep 9, 2025 | 7.00 | 7.04 | 6.98 | 7.00 | 7.00 | -0.14% | 13,388,994 |
| Sep 8, 2025 | 6.89 | 7.05 | 6.88 | 7.01 | 7.01 | 1.74% | 22,049,815 |
| Sep 5, 2025 | 6.84 | 6.91 | 6.84 | 6.89 | 6.89 | 0.73% | 16,077,266 |
| Sep 4, 2025 | 6.87 | 6.87 | 6.78 | 6.84 | 6.84 | - | 13,182,204 |
| Sep 3, 2025 | 6.96 | 6.97 | 6.83 | 6.84 | 6.84 | -1.01% | 19,341,004 |
| Sep 2, 2025 | 6.96 | 6.97 | 6.90 | 6.91 | 6.91 | -1.99% | 16,760,624 |
| Sep 1, 2025 | 7.07 | 7.08 | 7.04 | 7.05 | 6.93 | 0.57% | 16,376,597 |
| Aug 29, 2025 | 7.03 | 7.05 | 7.00 | 7.01 | 6.89 | -0.43% | 14,509,594 |
| Aug 28, 2025 | 7.00 | 7.05 | 6.99 | 7.04 | 6.92 | 0.57% | 15,042,972 |
| Aug 27, 2025 | 7.04 | 7.05 | 6.97 | 7.00 | 6.88 | 0.14% | 19,940,124 |
| Aug 26, 2025 | 7.04 | 7.07 | 6.98 | 6.99 | 6.87 | -0.71% | 33,913,498 |
| Aug 25, 2025 | 7.00 | 7.07 | 7.00 | 7.04 | 6.92 | 0.86% | 16,949,515 |
| Aug 22, 2025 | 6.98 | 7.01 | 6.95 | 6.98 | 6.86 | 0.29% | 16,342,102 |
| Aug 21, 2025 | 7.05 | 7.11 | 6.94 | 6.96 | 6.84 | -1.14% | 33,080,348 |
| Aug 20, 2025 | 7.03 | 7.08 | 6.98 | 7.04 | 6.92 | - | 20,155,904 |
| Aug 19, 2025 | 7.06 | 7.07 | 6.99 | 7.04 | 6.92 | -0.28% | 20,719,738 |
| Aug 18, 2025 | 7.13 | 7.16 | 7.06 | 7.06 | 6.94 | -0.98% | 24,032,931 |
| Aug 15, 2025 | 7.26 | 7.26 | 7.12 | 7.13 | 7.01 | -1.79% | 16,650,323 |
| Aug 14, 2025 | 7.23 | 7.29 | 7.18 | 7.26 | 7.14 | 0.55% | 23,631,510 |
| Aug 13, 2025 | 7.14 | 7.22 | 7.14 | 7.22 | 7.10 | 1.12% | 21,354,747 |
| Aug 12, 2025 | 7.14 | 7.18 | 7.12 | 7.14 | 7.02 | -0.14% | 13,886,222 |
| Aug 11, 2025 | 7.09 | 7.15 | 7.08 | 7.15 | 7.03 | 1.42% | 21,929,129 |
| Aug 8, 2025 | 7.02 | 7.07 | 6.98 | 7.05 | 6.93 | 0.14% | 16,417,097 |
| Aug 7, 2025 | 6.98 | 7.04 | 6.95 | 7.04 | 6.92 | 1.59% | 18,555,791 |