The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 6.97
+0.01 (0.14%)
Aug 22, 2025, 3:59 PM HKT
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.98 | 7.01 | 6.95 | 6.98 | 6.98 | 0.29% | 16,352,102 |
| Aug 21, 2025 | 7.05 | 7.11 | 6.94 | 6.96 | 6.96 | -1.14% | 33,098,348 |
| Aug 20, 2025 | 7.03 | 7.08 | 6.98 | 7.04 | 7.04 | - | 20,204,904 |
| Aug 19, 2025 | 7.06 | 7.07 | 6.99 | 7.04 | 7.04 | -0.28% | 20,719,738 |
| Aug 18, 2025 | 7.13 | 7.16 | 7.06 | 7.06 | 7.06 | -0.98% | 24,034,931 |
| Aug 15, 2025 | 7.26 | 7.26 | 7.12 | 7.13 | 7.13 | -1.79% | 16,651,323 |
| Aug 14, 2025 | 7.23 | 7.29 | 7.18 | 7.26 | 7.26 | 0.55% | 23,631,510 |
| Aug 13, 2025 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | 1.12% | 21,356,747 |
| Aug 12, 2025 | 7.14 | 7.18 | 7.12 | 7.14 | 7.14 | -0.14% | 13,886,222 |
| Aug 11, 2025 | 7.09 | 7.15 | 7.08 | 7.15 | 7.15 | 1.42% | 21,939,129 |
| Aug 8, 2025 | 7.02 | 7.07 | 6.98 | 7.05 | 7.05 | 0.14% | 16,621,097 |
| Aug 7, 2025 | 6.98 | 7.04 | 6.95 | 7.04 | 7.04 | 1.59% | 18,555,791 |
| Aug 6, 2025 | 6.98 | 6.98 | 6.93 | 6.93 | 6.93 | -0.72% | 12,118,400 |
| Aug 5, 2025 | 6.96 | 6.99 | 6.92 | 6.98 | 6.98 | 0.29% | 15,574,460 |
| Aug 4, 2025 | 6.92 | 6.98 | 6.89 | 6.96 | 6.96 | 0.29% | 14,644,813 |
| Aug 1, 2025 | 7.00 | 7.02 | 6.92 | 6.94 | 6.94 | -1.00% | 22,096,782 |
| Jul 31, 2025 | 7.12 | 7.12 | 7.01 | 7.01 | 7.01 | -1.54% | 16,153,816 |
| Jul 30, 2025 | 7.04 | 7.15 | 7.02 | 7.12 | 7.12 | 0.85% | 27,036,247 |
| Jul 29, 2025 | 7.04 | 7.07 | 7.00 | 7.06 | 7.06 | 0.14% | 22,374,136 |
| Jul 28, 2025 | 6.97 | 7.06 | 6.95 | 7.05 | 7.05 | 1.44% | 17,022,857 |
| Jul 25, 2025 | 6.99 | 7.07 | 6.94 | 6.95 | 6.95 | -0.57% | 33,841,392 |
| Jul 24, 2025 | 7.00 | 7.01 | 6.93 | 6.99 | 6.99 | -0.14% | 30,646,532 |
| Jul 23, 2025 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 1.01% | 24,242,746 |
| Jul 22, 2025 | 6.83 | 6.94 | 6.83 | 6.93 | 6.93 | 1.46% | 23,821,478 |
| Jul 21, 2025 | 6.77 | 6.83 | 6.77 | 6.83 | 6.83 | 0.89% | 12,034,865 |
| Jul 18, 2025 | 6.77 | 6.82 | 6.75 | 6.77 | 6.77 | -0.44% | 15,046,383 |
| Jul 17, 2025 | 6.83 | 6.85 | 6.79 | 6.80 | 6.80 | -0.15% | 21,333,146 |
| Jul 16, 2025 | 6.79 | 6.84 | 6.76 | 6.81 | 6.81 | 0.29% | 28,839,388 |
| Jul 15, 2025 | 6.74 | 6.79 | 6.73 | 6.79 | 6.79 | 1.04% | 27,364,485 |
| Jul 14, 2025 | 6.72 | 6.73 | 6.69 | 6.72 | 6.72 | 0.15% | 15,174,422 |
| Jul 11, 2025 | 6.71 | 6.73 | 6.69 | 6.71 | 6.71 | - | 20,841,991 |
| Jul 10, 2025 | 6.66 | 6.72 | 6.63 | 6.71 | 6.71 | 0.90% | 24,240,018 |
| Jul 9, 2025 | 6.69 | 6.69 | 6.61 | 6.65 | 6.65 | -0.60% | 27,200,994 |
| Jul 8, 2025 | 6.73 | 6.74 | 6.68 | 6.69 | 6.69 | -0.45% | 17,038,352 |
| Jul 7, 2025 | 6.69 | 6.73 | 6.67 | 6.72 | 6.72 | 0.45% | 17,469,259 |
| Jul 4, 2025 | 6.70 | 6.70 | 6.61 | 6.69 | 6.69 | -0.15% | 16,997,276 |
| Jul 3, 2025 | 6.69 | 6.74 | 6.65 | 6.70 | 6.70 | 0.60% | 16,409,117 |
| Jul 2, 2025 | 6.58 | 6.69 | 6.58 | 6.66 | 6.66 | 1.06% | 23,534,139 |
| Jun 30, 2025 | 6.66 | 6.66 | 6.58 | 6.59 | 6.59 | -0.90% | 24,408,446 |
| Jun 27, 2025 | 6.69 | 6.71 | 6.62 | 6.65 | 6.65 | -0.60% | 20,269,092 |
| Jun 26, 2025 | 6.68 | 6.72 | 6.64 | 6.69 | 6.69 | 0.15% | 14,287,345 |
| Jun 25, 2025 | 6.66 | 6.74 | 6.65 | 6.68 | 6.68 | 0.30% | 20,651,035 |
| Jun 24, 2025 | 6.63 | 6.69 | 6.62 | 6.66 | 6.66 | 0.91% | 21,932,118 |
| Jun 23, 2025 | 6.62 | 6.65 | 6.59 | 6.60 | 6.60 | -0.30% | 18,201,487 |
| Jun 20, 2025 | 6.60 | 6.65 | 6.58 | 6.62 | 6.62 | 0.15% | 27,943,960 |
| Jun 19, 2025 | 6.63 | 6.63 | 6.57 | 6.61 | 6.61 | -0.45% | 21,487,682 |
| Jun 18, 2025 | 6.70 | 6.70 | 6.62 | 6.64 | 6.64 | -0.90% | 22,087,490 |
| Jun 17, 2025 | 6.74 | 6.75 | 6.68 | 6.70 | 6.70 | -0.45% | 19,495,085 |
| Jun 16, 2025 | 6.80 | 6.84 | 6.73 | 6.73 | 6.73 | -1.03% | 22,795,634 |
| Jun 13, 2025 | 6.75 | 6.82 | 6.74 | 6.80 | 6.80 | 0.74% | 22,360,748 |