The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 7.09
+0.13 (1.87%)
At close: Dec 19, 2025
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.00 | 7.11 | 6.99 | 7.09 | 7.09 | 1.87% | 35,923,060 |
| Dec 18, 2025 | 6.98 | 6.99 | 6.94 | 6.96 | 6.96 | -0.43% | 25,694,450 |
| Dec 17, 2025 | 7.02 | 7.04 | 6.97 | 6.99 | 6.99 | -0.57% | 18,737,520 |
| Dec 16, 2025 | 7.06 | 7.07 | 6.98 | 7.03 | 7.03 | -0.42% | 27,330,010 |
| Dec 15, 2025 | 7.14 | 7.14 | 7.03 | 7.06 | 7.06 | -1.67% | 23,646,220 |
| Dec 12, 2025 | 7.13 | 7.18 | 7.07 | 7.18 | 7.18 | 1.56% | 37,913,560 |
| Dec 11, 2025 | 7.08 | 7.09 | 7.03 | 7.07 | 7.07 | 0.57% | 19,024,260 |
| Dec 10, 2025 | 7.04 | 7.04 | 6.97 | 7.03 | 7.03 | - | 22,356,990 |
| Dec 9, 2025 | 7.11 | 7.11 | 7.02 | 7.03 | 7.03 | -1.13% | 33,730,240 |
| Dec 8, 2025 | 7.16 | 7.21 | 7.11 | 7.11 | 7.11 | -0.97% | 14,341,930 |
| Dec 5, 2025 | 7.26 | 7.26 | 7.16 | 7.18 | 7.18 | -1.10% | 30,536,490 |
| Dec 4, 2025 | 7.23 | 7.27 | 7.21 | 7.26 | 7.26 | 0.55% | 13,620,590 |
| Dec 3, 2025 | 7.26 | 7.31 | 7.20 | 7.22 | 7.22 | -1.37% | 10,593,000 |
| Dec 2, 2025 | 7.32 | 7.32 | 7.27 | 7.32 | 7.32 | 0.55% | 12,023,900 |
| Dec 1, 2025 | 7.24 | 7.33 | 7.24 | 7.28 | 7.28 | 0.55% | 14,712,700 |
| Nov 28, 2025 | 7.24 | 7.24 | 7.20 | 7.24 | 7.24 | - | 8,325,080 |
| Nov 27, 2025 | 7.28 | 7.28 | 7.21 | 7.24 | 7.24 | 0.28% | 14,220,140 |
| Nov 26, 2025 | 7.31 | 7.34 | 7.20 | 7.22 | 7.22 | -1.10% | 32,474,540 |
| Nov 25, 2025 | 7.34 | 7.34 | 7.27 | 7.30 | 7.30 | -0.27% | 11,859,530 |
| Nov 24, 2025 | 7.20 | 7.32 | 7.19 | 7.32 | 7.32 | 1.95% | 42,443,525 |
| Nov 21, 2025 | 7.26 | 7.26 | 7.18 | 7.18 | 7.18 | -1.10% | 18,284,040 |
| Nov 20, 2025 | 7.25 | 7.30 | 7.21 | 7.26 | 7.26 | 0.14% | 50,913,970 |
| Nov 19, 2025 | 7.29 | 7.33 | 7.24 | 7.25 | 7.25 | -0.68% | 13,880,880 |
| Nov 18, 2025 | 7.41 | 7.42 | 7.29 | 7.30 | 7.30 | -1.48% | 17,701,700 |
| Nov 17, 2025 | 7.43 | 7.48 | 7.40 | 7.41 | 7.41 | -0.27% | 10,932,190 |
| Nov 14, 2025 | 7.44 | 7.47 | 7.39 | 7.43 | 7.43 | -0.27% | 12,200,570 |
| Nov 13, 2025 | 7.61 | 7.65 | 7.43 | 7.45 | 7.45 | -2.10% | 24,945,750 |
| Nov 12, 2025 | 7.54 | 7.65 | 7.54 | 7.61 | 7.61 | 0.93% | 27,179,930 |
| Nov 11, 2025 | 7.53 | 7.59 | 7.52 | 7.54 | 7.54 | 0.13% | 19,912,240 |
| Nov 10, 2025 | 7.55 | 7.59 | 7.48 | 7.53 | 7.53 | -0.26% | 16,307,200 |
| Nov 7, 2025 | 7.46 | 7.58 | 7.45 | 7.55 | 7.55 | 0.94% | 25,132,680 |
| Nov 6, 2025 | 7.34 | 7.48 | 7.32 | 7.48 | 7.48 | 2.05% | 28,705,000 |
| Nov 5, 2025 | 7.27 | 7.33 | 7.25 | 7.33 | 7.33 | 0.83% | 21,459,780 |
| Nov 4, 2025 | 7.22 | 7.29 | 7.22 | 7.27 | 7.27 | 0.69% | 20,400,750 |
| Nov 3, 2025 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | -0.14% | 18,184,300 |
| Oct 31, 2025 | 7.24 | 7.30 | 7.22 | 7.23 | 7.23 | -0.28% | 16,020,920 |
| Oct 30, 2025 | 7.35 | 7.35 | 7.21 | 7.25 | 7.25 | -0.96% | 34,194,520 |
| Oct 28, 2025 | 7.28 | 7.35 | 7.28 | 7.32 | 7.32 | 0.83% | 31,771,440 |
| Oct 27, 2025 | 7.23 | 7.27 | 7.21 | 7.26 | 7.26 | 0.55% | 18,157,720 |
| Oct 24, 2025 | 7.18 | 7.29 | 7.18 | 7.22 | 7.22 | -0.28% | 13,459,280 |
| Oct 23, 2025 | 7.13 | 7.28 | 7.08 | 7.24 | 7.24 | 0.84% | 25,264,370 |
| Oct 22, 2025 | 7.21 | 7.26 | 7.17 | 7.18 | 7.18 | -0.97% | 22,703,640 |
| Oct 21, 2025 | 7.29 | 7.29 | 7.20 | 7.25 | 7.25 | -0.55% | 35,697,900 |
| Oct 20, 2025 | 7.25 | 7.30 | 7.23 | 7.29 | 7.29 | 0.97% | 33,150,550 |
| Oct 17, 2025 | 7.20 | 7.25 | 7.15 | 7.22 | 7.22 | 0.14% | 32,567,820 |
| Oct 16, 2025 | 7.10 | 7.22 | 7.08 | 7.21 | 7.21 | 1.12% | 37,563,580 |
| Oct 15, 2025 | 7.08 | 7.13 | 7.04 | 7.13 | 7.13 | 1.28% | 46,767,920 |
| Oct 14, 2025 | 6.94 | 7.07 | 6.93 | 7.04 | 7.04 | 1.00% | 37,633,480 |
| Oct 13, 2025 | 6.90 | 6.97 | 6.85 | 6.97 | 6.97 | 0.14% | 32,609,740 |
| Oct 10, 2025 | 6.84 | 6.98 | 6.79 | 6.96 | 6.96 | 1.75% | 26,961,130 |