The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 7.34
-0.12 (-1.61%)
At close: Mar 16, 2026
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 7.46 | 7.48 | 7.30 | 7.32 | - | -1.88% | 23,747,448 |
| Mar 13, 2026 | 7.49 | 7.54 | 7.45 | 7.46 | 7.46 | -0.40% | 19,369,100 |
| Mar 12, 2026 | 7.54 | 7.56 | 7.41 | 7.49 | 7.49 | -0.66% | 14,643,090 |
| Mar 11, 2026 | 7.48 | 7.57 | 7.44 | 7.54 | 7.54 | 1.07% | 15,631,050 |
| Mar 10, 2026 | 7.43 | 7.49 | 7.35 | 7.46 | 7.46 | 1.63% | 24,003,890 |
| Mar 9, 2026 | 7.49 | 7.49 | 7.30 | 7.34 | 7.34 | -2.26% | 41,054,450 |
| Mar 6, 2026 | 7.53 | 7.59 | 7.51 | 7.51 | 7.51 | -0.27% | 30,747,549 |
| Mar 5, 2026 | 7.67 | 7.67 | 7.50 | 7.53 | 7.53 | -0.13% | 34,260,620 |
| Mar 4, 2026 | 7.70 | 7.70 | 7.50 | 7.54 | 7.54 | -2.08% | 29,669,750 |
| Mar 3, 2026 | 7.60 | 7.72 | 7.56 | 7.70 | 7.70 | 1.85% | 23,196,400 |
| Mar 2, 2026 | 7.50 | 7.72 | 7.48 | 7.56 | 7.56 | -0.66% | 22,579,500 |
| Feb 27, 2026 | 7.50 | 7.61 | 7.46 | 7.61 | 7.61 | 1.06% | 21,909,980 |
| Feb 26, 2026 | 7.62 | 7.65 | 7.52 | 7.53 | 7.53 | -1.18% | 24,727,390 |
| Feb 25, 2026 | 7.68 | 7.72 | 7.60 | 7.62 | 7.62 | -0.91% | 17,251,470 |
| Feb 24, 2026 | 7.68 | 7.70 | 7.63 | 7.69 | 7.69 | - | 12,624,040 |
| Feb 23, 2026 | 7.70 | 7.74 | 7.65 | 7.69 | 7.69 | 0.79% | 13,881,270 |
| Feb 20, 2026 | 7.75 | 7.76 | 7.61 | 7.63 | 7.63 | -1.55% | 20,084,920 |
| Feb 16, 2026 | 7.64 | 7.75 | 7.63 | 7.75 | 7.75 | 1.57% | 13,505,070 |
| Feb 13, 2026 | 7.65 | 7.67 | 7.62 | 7.63 | 7.63 | -0.52% | 15,519,700 |
| Feb 12, 2026 | 7.59 | 7.70 | 7.55 | 7.67 | 7.67 | 1.46% | 27,097,870 |
| Feb 11, 2026 | 7.55 | 7.56 | 7.47 | 7.56 | 7.56 | 0.80% | 13,206,970 |
| Feb 10, 2026 | 7.62 | 7.67 | 7.50 | 7.50 | 7.50 | -1.57% | 17,055,600 |
| Feb 9, 2026 | 7.66 | 7.66 | 7.55 | 7.62 | 7.62 | 0.79% | 12,995,420 |
| Feb 6, 2026 | 7.61 | 7.64 | 7.54 | 7.56 | 7.56 | -1.05% | 20,975,120 |
| Feb 5, 2026 | 7.55 | 7.65 | 7.55 | 7.64 | 7.64 | 0.26% | 27,212,200 |
| Feb 4, 2026 | 7.58 | 7.65 | 7.53 | 7.62 | 7.62 | 1.20% | 35,614,370 |
| Feb 3, 2026 | 7.41 | 7.54 | 7.40 | 7.53 | 7.53 | 2.87% | 38,030,920 |
| Feb 2, 2026 | 7.37 | 7.37 | 7.25 | 7.32 | 7.32 | -0.68% | 24,942,340 |
| Jan 30, 2026 | 7.38 | 7.38 | 7.31 | 7.37 | 7.37 | -0.27% | 25,786,520 |
| Jan 29, 2026 | 7.32 | 7.40 | 7.31 | 7.39 | 7.39 | -0.14% | 12,589,160 |
| Jan 28, 2026 | 7.33 | 7.40 | 7.27 | 7.40 | 7.40 | 1.79% | 25,553,250 |
| Jan 27, 2026 | 7.34 | 7.40 | 7.25 | 7.27 | 7.27 | -0.95% | 28,099,590 |
| Jan 26, 2026 | 7.28 | 7.35 | 7.28 | 7.34 | 7.34 | 0.82% | 17,608,220 |
| Jan 23, 2026 | 7.32 | 7.37 | 7.25 | 7.28 | 7.28 | -0.27% | 23,067,840 |
| Jan 22, 2026 | 7.25 | 7.30 | 7.23 | 7.30 | 7.30 | 0.27% | 22,732,395 |
| Jan 21, 2026 | 7.20 | 7.28 | 7.19 | 7.28 | 7.28 | 1.11% | 19,287,040 |
| Jan 20, 2026 | 7.22 | 7.23 | 7.16 | 7.20 | 7.20 | -0.28% | 16,782,460 |
| Jan 19, 2026 | 7.17 | 7.24 | 7.16 | 7.22 | 7.22 | 0.14% | 18,651,570 |
| Jan 16, 2026 | 7.19 | 7.29 | 7.18 | 7.21 | 7.21 | 0.28% | 17,212,630 |
| Jan 15, 2026 | 7.14 | 7.20 | 7.13 | 7.19 | 7.19 | 0.42% | 14,269,900 |
| Jan 14, 2026 | 7.14 | 7.17 | 7.09 | 7.16 | 7.16 | 0.28% | 26,374,468 |
| Jan 13, 2026 | 7.13 | 7.17 | 7.09 | 7.14 | 7.14 | 0.14% | 19,334,060 |
| Jan 12, 2026 | 7.10 | 7.13 | 7.06 | 7.13 | 7.13 | 0.42% | 11,866,220 |
| Jan 9, 2026 | 7.17 | 7.17 | 7.04 | 7.10 | 7.10 | -0.98% | 25,652,270 |
| Jan 8, 2026 | 7.15 | 7.19 | 7.11 | 7.17 | 7.17 | 0.84% | 25,666,910 |
| Jan 7, 2026 | 7.13 | 7.17 | 7.09 | 7.11 | 7.11 | - | 16,042,960 |
| Jan 6, 2026 | 7.08 | 7.13 | 7.07 | 7.11 | 7.11 | 0.42% | 14,836,160 |
| Jan 5, 2026 | 7.11 | 7.11 | 7.07 | 7.08 | 7.08 | -0.42% | 11,327,630 |
| Jan 2, 2026 | 7.02 | 7.11 | 7.01 | 7.11 | 7.11 | 1.43% | 12,062,030 |
| Dec 31, 2025 | 7.09 | 7.09 | 7.01 | 7.01 | 7.01 | -1.13% | 11,613,205 |