The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 6.98
0.00 (0.00%)
Jul 24, 2026, 4:08 PM HKT
HKG:0003 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.91 | 7.00 | 6.91 | 6.98 | 6.98 | - | 19,662,731 |
| Jul 23, 2026 | 6.93 | 7.00 | 6.92 | 6.98 | 6.98 | 0.72% | 22,836,609 |
| Jul 22, 2026 | 6.90 | 6.96 | 6.87 | 6.93 | 6.93 | -0.14% | 20,265,208 |
| Jul 21, 2026 | 6.88 | 7.07 | 6.87 | 6.94 | 6.94 | 0.87% | 48,037,751 |
| Jul 20, 2026 | 6.83 | 6.92 | 6.83 | 6.88 | 6.88 | 1.18% | 25,160,836 |
| Jul 17, 2026 | 6.70 | 6.83 | 6.69 | 6.80 | 6.80 | 1.64% | 37,343,717 |
| Jul 16, 2026 | 6.70 | 6.73 | 6.64 | 6.69 | 6.69 | 0.45% | 12,748,247 |
| Jul 15, 2026 | 6.69 | 6.74 | 6.64 | 6.66 | 6.66 | -0.45% | 19,485,775 |
| Jul 14, 2026 | 6.63 | 6.69 | 6.57 | 6.69 | 6.69 | 0.90% | 19,281,936 |
| Jul 13, 2026 | 6.64 | 6.66 | 6.58 | 6.63 | 6.63 | - | 12,863,611 |
| Jul 10, 2026 | 6.58 | 6.66 | 6.56 | 6.63 | 6.63 | 0.76% | 22,523,437 |
| Jul 9, 2026 | 6.51 | 6.63 | 6.47 | 6.58 | 6.58 | 1.08% | 20,571,382 |
| Jul 8, 2026 | 6.48 | 6.54 | 6.45 | 6.51 | 6.51 | 0.46% | 39,121,516 |
| Jul 7, 2026 | 6.49 | 6.49 | 6.40 | 6.48 | 6.48 | -0.15% | 34,599,460 |
| Jul 6, 2026 | 6.54 | 6.56 | 6.45 | 6.49 | 6.49 | -0.46% | 22,424,585 |
| Jul 3, 2026 | 6.43 | 6.53 | 6.42 | 6.52 | 6.52 | 1.40% | 29,012,550 |
| 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 |