The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 7.32
-0.03 (-0.41%)
May 20, 2026, 11:59 AM HKT
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.36 | 7.40 | 7.34 | 7.35 | 7.35 | -0.14% | 12,651,520 |
| May 18, 2026 | 7.39 | 7.39 | 7.32 | 7.36 | 7.36 | -0.41% | 10,833,894 |
| May 15, 2026 | 7.41 | 7.44 | 7.36 | 7.39 | 7.39 | -0.67% | 12,650,080 |
| May 14, 2026 | 7.34 | 7.48 | 7.33 | 7.44 | 7.44 | 1.36% | 25,723,060 |
| May 13, 2026 | 7.38 | 7.38 | 7.30 | 7.34 | 7.34 | -0.54% | 25,196,600 |
| May 12, 2026 | 7.33 | 7.40 | 7.32 | 7.38 | 7.38 | 0.68% | 12,086,400 |
| May 11, 2026 | 7.31 | 7.33 | 7.28 | 7.33 | 7.33 | 0.14% | 14,009,010 |
| May 8, 2026 | 7.31 | 7.36 | 7.31 | 7.32 | 7.32 | -1.21% | 11,503,720 |
| May 7, 2026 | 7.38 | 7.42 | 7.34 | 7.41 | 7.41 | 0.54% | 22,979,660 |
| May 6, 2026 | 7.29 | 7.37 | 7.27 | 7.37 | 7.37 | 1.80% | 19,423,650 |
| May 5, 2026 | 7.24 | 7.24 | 7.19 | 7.24 | 7.24 | - | 11,640,000 |
| May 4, 2026 | 7.31 | 7.34 | 7.23 | 7.24 | 7.24 | 0.14% | 10,870,770 |
| Apr 30, 2026 | 7.32 | 7.32 | 7.15 | 7.23 | 7.23 | -1.50% | 31,491,580 |
| Apr 29, 2026 | 7.30 | 7.34 | 7.27 | 7.34 | 7.34 | 0.55% | 19,270,720 |
| Apr 28, 2026 | 7.28 | 7.30 | 7.22 | 7.30 | 7.30 | 0.27% | 15,250,920 |
| Apr 27, 2026 | 7.26 | 7.28 | 7.23 | 7.28 | 7.28 | 0.28% | 13,487,360 |
| Apr 24, 2026 | 7.24 | 7.27 | 7.22 | 7.26 | 7.26 | 0.28% | 10,313,580 |
| Apr 23, 2026 | 7.23 | 7.29 | 7.20 | 7.24 | 7.24 | -0.41% | 14,730,610 |
| Apr 22, 2026 | 7.28 | 7.29 | 7.22 | 7.27 | 7.27 | -0.14% | 10,057,470 |
| Apr 21, 2026 | 7.25 | 7.28 | 7.23 | 7.28 | 7.28 | 0.97% | 14,540,970 |
| Apr 20, 2026 | 7.20 | 7.26 | 7.18 | 7.21 | 7.21 | 0.56% | 10,855,590 |
| Apr 17, 2026 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | -0.97% | 26,755,610 |
| Apr 16, 2026 | 7.27 | 7.32 | 7.23 | 7.24 | 7.24 | -0.41% | 22,238,210 |
| Apr 15, 2026 | 7.35 | 7.35 | 7.27 | 7.27 | 7.27 | -0.41% | 16,975,190 |
| Apr 14, 2026 | 7.28 | 7.36 | 7.26 | 7.30 | 7.30 | 0.14% | 19,016,670 |
| Apr 13, 2026 | 7.29 | 7.31 | 7.23 | 7.29 | 7.29 | - | 11,705,430 |
| Apr 10, 2026 | 7.32 | 7.37 | 7.26 | 7.29 | 7.29 | -0.41% | 25,686,330 |
| Apr 9, 2026 | 7.26 | 7.32 | 7.16 | 7.32 | 7.32 | 0.83% | 25,764,160 |
| Apr 8, 2026 | 7.30 | 7.33 | 7.20 | 7.26 | 7.26 | 1.97% | 39,937,980 |
| Apr 2, 2026 | 7.18 | 7.18 | 7.06 | 7.12 | 7.12 | -0.28% | 21,352,990 |
| Apr 1, 2026 | 7.16 | 7.23 | 7.12 | 7.14 | 7.14 | 0.56% | 29,835,230 |
| Mar 31, 2026 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 0.28% | 26,161,230 |
| Mar 30, 2026 | 7.03 | 7.10 | 7.01 | 7.08 | 7.08 | -0.14% | 30,152,750 |
| Mar 27, 2026 | 7.10 | 7.11 | 7.05 | 7.09 | 7.09 | -0.14% | 15,135,820 |
| Mar 26, 2026 | 7.20 | 7.20 | 7.07 | 7.10 | 7.10 | -1.39% | 24,052,180 |
| Mar 25, 2026 | 7.16 | 7.22 | 7.14 | 7.20 | 7.20 | 0.98% | 27,826,850 |
| Mar 24, 2026 | 7.17 | 7.19 | 7.03 | 7.13 | 7.13 | 0.71% | 23,068,950 |
| Mar 23, 2026 | 7.12 | 7.14 | 7.01 | 7.08 | 7.08 | -3.54% | 42,993,780 |
| Mar 20, 2026 | 7.42 | 7.46 | 7.24 | 7.34 | 7.34 | -1.08% | 46,804,200 |
| Mar 19, 2026 | 7.29 | 7.43 | 7.21 | 7.42 | 7.42 | 1.78% | 32,307,250 |
| Mar 18, 2026 | 7.26 | 7.32 | 7.23 | 7.29 | 7.29 | 0.41% | 35,860,380 |
| Mar 17, 2026 | 7.38 | 7.38 | 7.25 | 7.26 | 7.26 | -1.09% | 34,249,000 |
| Mar 16, 2026 | 7.46 | 7.48 | 7.30 | 7.34 | 7.34 | -1.61% | 27,272,440 |
| 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% | 30,747,540 |
| Mar 5, 2026 | 7.67 | 7.67 | 7.50 | 7.53 | 7.53 | -0.13% | 34,260,620 |