The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 7.69
+0.06 (0.79%)
Feb 23, 2026, 4:08 PM HKT
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.75 | 7.75 | 7.67 | 7.69 | - | 0.79% | 1,728,500 |
| 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 |
| Dec 30, 2025 | 7.08 | 7.12 | 7.06 | 7.09 | 7.09 | 0.42% | 15,932,170 |
| Dec 29, 2025 | 7.12 | 7.14 | 7.04 | 7.06 | 7.06 | -0.84% | 13,122,090 |
| Dec 24, 2025 | 7.08 | 7.13 | 7.06 | 7.12 | 7.12 | 0.56% | 5,109,445 |
| Dec 23, 2025 | 7.05 | 7.10 | 7.05 | 7.08 | 7.08 | 0.43% | 9,480,872 |
| Dec 22, 2025 | 7.10 | 7.18 | 7.02 | 7.05 | 7.05 | -0.56% | 10,153,540 |
| 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 |