The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 6.52
+0.09 (1.40%)
Jul 3, 2026, 4:08 PM HKT
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.43 | 6.49 | 6.42 | 6.47 | - | 0.62% | 7,457,722 |
| Jul 2, 2026 | 6.51 | 6.52 | 6.40 | 6.43 | 6.43 | -1.08% | 33,919,160 |
| Jun 30, 2026 | 6.69 | 6.72 | 6.50 | 6.50 | 6.50 | -2.99% | 56,758,689 |
| Jun 29, 2026 | 6.66 | 6.76 | 6.63 | 6.70 | 6.70 | 0.60% | 26,662,259 |
| Jun 26, 2026 | 6.71 | 6.73 | 6.62 | 6.66 | 6.66 | -0.75% | 32,203,542 |
| Jun 25, 2026 | 6.72 | 6.76 | 6.68 | 6.71 | 6.71 | -0.15% | 28,434,515 |
| Jun 24, 2026 | 6.72 | 6.76 | 6.68 | 6.72 | 6.72 | - | 25,814,133 |
| Jun 23, 2026 | 6.72 | 6.74 | 6.68 | 6.72 | 6.72 | 0.30% | 19,468,750 |
| Jun 22, 2026 | 6.76 | 6.76 | 6.64 | 6.70 | 6.70 | -0.89% | 23,521,100 |
| Jun 18, 2026 | 6.68 | 6.76 | 6.64 | 6.76 | 6.76 | 1.20% | 67,334,870 |
| Jun 17, 2026 | 6.71 | 6.71 | 6.64 | 6.68 | 6.68 | -0.45% | 29,649,630 |
| Jun 16, 2026 | 6.76 | 6.76 | 6.66 | 6.71 | 6.71 | - | 22,493,260 |
| Jun 15, 2026 | 6.87 | 6.88 | 6.71 | 6.71 | 6.71 | -1.61% | 34,005,370 |
| Jun 12, 2026 | 6.82 | 6.87 | 6.79 | 6.82 | 6.82 | 0.59% | 20,603,370 |
| Jun 11, 2026 | 6.81 | 6.87 | 6.77 | 6.78 | 6.78 | -0.59% | 19,687,650 |
| Jun 10, 2026 | 6.81 | 6.92 | 6.76 | 6.82 | 6.82 | 0.44% | 31,933,500 |
| Jun 9, 2026 | 6.85 | 6.86 | 6.79 | 6.79 | 6.79 | -0.88% | 23,038,932 |
| Jun 8, 2026 | 6.81 | 6.85 | 6.68 | 6.85 | 6.85 | 0.44% | 26,260,618 |
| Jun 5, 2026 | 6.82 | 6.87 | 6.76 | 6.82 | 6.82 | - | 35,862,470 |
| Jun 4, 2026 | 6.94 | 6.94 | 6.82 | 6.82 | 6.82 | -1.73% | 26,472,520 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.90 | 6.94 | 6.94 | - | 30,177,260 |
| Jun 2, 2026 | 7.16 | 7.18 | 7.11 | 7.17 | 6.94 | 0.28% | 31,178,170 |
| Jun 1, 2026 | 7.17 | 7.17 | 7.09 | 7.15 | 6.92 | -0.28% | 20,942,570 |
| May 29, 2026 | 7.12 | 7.19 | 7.11 | 7.17 | 6.94 | 0.84% | 83,018,470 |
| May 28, 2026 | 7.19 | 7.19 | 7.10 | 7.11 | 6.88 | -0.97% | 41,545,770 |
| May 27, 2026 | 7.19 | 7.24 | 7.17 | 7.18 | 6.95 | -0.14% | 19,556,510 |
| May 26, 2026 | 7.38 | 7.38 | 7.19 | 7.19 | 6.96 | -1.51% | 32,959,240 |
| May 22, 2026 | 7.39 | 7.39 | 7.29 | 7.30 | 7.07 | -0.14% | 19,681,170 |
| May 21, 2026 | 7.40 | 7.40 | 7.30 | 7.31 | 7.08 | -0.41% | 22,027,220 |
| May 20, 2026 | 7.35 | 7.37 | 7.31 | 7.34 | 7.10 | -0.14% | 14,421,630 |
| May 19, 2026 | 7.36 | 7.40 | 7.34 | 7.35 | 7.11 | -0.14% | 12,651,520 |
| May 18, 2026 | 7.39 | 7.39 | 7.32 | 7.36 | 7.12 | -0.41% | 10,833,890 |
| May 15, 2026 | 7.41 | 7.44 | 7.36 | 7.39 | 7.15 | -0.67% | 12,650,080 |
| May 14, 2026 | 7.34 | 7.48 | 7.33 | 7.44 | 7.20 | 1.36% | 25,723,060 |
| May 13, 2026 | 7.38 | 7.38 | 7.30 | 7.34 | 7.10 | -0.54% | 25,196,600 |
| May 12, 2026 | 7.33 | 7.40 | 7.32 | 7.38 | 7.14 | 0.68% | 12,086,400 |
| May 11, 2026 | 7.31 | 7.33 | 7.28 | 7.33 | 7.09 | 0.14% | 14,009,010 |
| May 8, 2026 | 7.31 | 7.36 | 7.31 | 7.32 | 7.09 | -1.21% | 11,503,720 |
| May 7, 2026 | 7.38 | 7.42 | 7.34 | 7.41 | 7.17 | 0.54% | 22,979,660 |
| May 6, 2026 | 7.29 | 7.37 | 7.27 | 7.37 | 7.13 | 1.80% | 19,423,650 |
| May 5, 2026 | 7.24 | 7.24 | 7.19 | 7.24 | 7.01 | - | 11,640,000 |
| May 4, 2026 | 7.31 | 7.34 | 7.23 | 7.24 | 7.01 | 0.14% | 10,870,770 |
| Apr 30, 2026 | 7.32 | 7.32 | 7.15 | 7.23 | 7.00 | -1.50% | 31,491,580 |
| Apr 29, 2026 | 7.30 | 7.34 | 7.27 | 7.34 | 7.10 | 0.55% | 19,270,720 |
| Apr 28, 2026 | 7.28 | 7.30 | 7.22 | 7.30 | 7.07 | 0.27% | 15,250,920 |
| Apr 27, 2026 | 7.26 | 7.28 | 7.23 | 7.28 | 7.05 | 0.28% | 13,487,360 |
| Apr 24, 2026 | 7.24 | 7.27 | 7.22 | 7.26 | 7.03 | 0.28% | 10,313,580 |
| Apr 23, 2026 | 7.23 | 7.29 | 7.20 | 7.24 | 7.01 | -0.41% | 14,730,610 |
| Apr 22, 2026 | 7.28 | 7.29 | 7.22 | 7.27 | 7.04 | -0.14% | 10,057,470 |
| Apr 21, 2026 | 7.25 | 7.28 | 7.23 | 7.28 | 7.05 | 0.97% | 14,540,970 |