The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong · Delayed Price · Currency is HKD 7.18
+0.08 (1.13%)
Sep 7, 2026, 4:08 PM HKT
HKG:0003 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 7.10 | 7.20 | 7.06 | 7.18 | 7.18 | 1.13% | 16,176,634 |
| Sep 4, 2026 | 7.11 | 7.15 | 7.09 | 7.10 | 7.10 | 0.07% | 42,667,127 |
| Sep 3, 2026 | 7.18 | 7.21 | 7.08 | 7.10 | 7.10 | -0.56% | 20,544,438 |
| Sep 2, 2026 | 7.08 | 7.14 | 7.04 | 7.14 | 7.14 | 0.78% | 22,445,047 |
| Sep 1, 2026 | 7.21 | 7.21 | 7.05 | 7.08 | 7.08 | -1.80% | 22,740,984 |
| Aug 31, 2026 | 7.23 | 7.25 | 7.16 | 7.21 | 7.21 | -0.55% | 36,717,760 |
| Aug 28, 2026 | 7.30 | 7.37 | 7.25 | 7.37 | 7.25 | 0.89% | 31,872,224 |
| Aug 27, 2026 | 7.40 | 7.40 | 7.24 | 7.31 | 7.19 | -0.68% | 28,987,966 |
| Aug 26, 2026 | 7.54 | 7.54 | 7.33 | 7.36 | 7.24 | -1.47% | 37,880,870 |
| Aug 25, 2026 | 7.52 | 7.60 | 7.42 | 7.47 | 7.34 | -0.40% | 44,388,735 |
| Aug 24, 2026 | 7.50 | 7.52 | 7.40 | 7.50 | 7.37 | -0.07% | 43,984,342 |
| Aug 21, 2026 | 7.39 | 7.50 | 7.37 | 7.50 | 7.38 | 1.49% | 74,906,741 |
| Aug 20, 2026 | 7.33 | 7.40 | 7.25 | 7.39 | 7.27 | 1.44% | 61,950,455 |
| Aug 19, 2026 | 6.98 | 7.37 | 6.98 | 7.29 | 7.17 | 7.37% | 222,740,776 |
| Aug 18, 2026 | 6.78 | 6.80 | 6.72 | 6.79 | 6.67 | - | 16,605,272 |
| Aug 17, 2026 | 6.79 | 6.84 | 6.77 | 6.79 | 6.67 | 0.59% | 18,205,752 |
| Aug 14, 2026 | 6.78 | 6.78 | 6.72 | 6.75 | 6.64 | -0.44% | 15,364,457 |
| Aug 13, 2026 | 6.76 | 6.80 | 6.73 | 6.78 | 6.66 | 0.30% | 22,493,120 |
| Aug 12, 2026 | 6.82 | 6.82 | 6.74 | 6.76 | 6.65 | -0.95% | 27,910,802 |
| Aug 11, 2026 | 6.82 | 6.85 | 6.77 | 6.82 | 6.71 | - | 20,187,748 |
| Aug 10, 2026 | 6.86 | 6.86 | 6.74 | 6.82 | 6.71 | 0.15% | 24,592,996 |
| Aug 7, 2026 | 6.79 | 6.87 | 6.74 | 6.81 | 6.70 | 0.37% | 45,155,917 |
| Aug 6, 2026 | 6.81 | 6.85 | 6.76 | 6.79 | 6.67 | -0.66% | 29,755,594 |
| Aug 5, 2026 | 6.96 | 6.96 | 6.82 | 6.83 | 6.72 | -1.09% | 27,029,448 |
| Aug 4, 2026 | 7.00 | 7.01 | 6.89 | 6.91 | 6.79 | -0.79% | 17,055,041 |
| Aug 3, 2026 | 7.08 | 7.09 | 6.95 | 6.96 | 6.85 | -1.00% | 21,969,680 |
| Jul 31, 2026 | 7.17 | 7.18 | 6.99 | 7.03 | 6.92 | -1.95% | 29,884,121 |
| Jul 30, 2026 | 7.14 | 7.17 | 7.08 | 7.17 | 7.05 | 0.42% | 34,269,529 |
| Jul 29, 2026 | 7.04 | 7.14 | 7.04 | 7.14 | 7.02 | 1.28% | 29,588,866 |
| Jul 28, 2026 | 6.99 | 7.05 | 6.97 | 7.05 | 6.94 | 1.15% | 23,721,467 |
| Jul 27, 2026 | 6.98 | 7.02 | 6.93 | 6.97 | 6.86 | -0.14% | 14,258,843 |
| Jul 24, 2026 | 6.91 | 7.00 | 6.91 | 6.98 | 6.87 | - | 19,662,731 |
| Jul 23, 2026 | 6.93 | 7.00 | 6.92 | 6.98 | 6.87 | 0.72% | 22,836,609 |
| Jul 22, 2026 | 6.90 | 6.96 | 6.87 | 6.93 | 6.82 | -0.14% | 20,265,208 |
| Jul 21, 2026 | 6.88 | 7.07 | 6.87 | 6.94 | 6.83 | 0.87% | 48,037,751 |
| Jul 20, 2026 | 6.83 | 6.92 | 6.83 | 6.88 | 6.77 | 1.18% | 25,160,836 |
| Jul 17, 2026 | 6.70 | 6.83 | 6.69 | 6.80 | 6.69 | 1.64% | 37,343,717 |
| Jul 16, 2026 | 6.70 | 6.73 | 6.64 | 6.69 | 6.58 | 0.45% | 12,748,247 |
| Jul 15, 2026 | 6.69 | 6.74 | 6.64 | 6.66 | 6.55 | -0.45% | 19,485,775 |
| Jul 14, 2026 | 6.63 | 6.69 | 6.57 | 6.69 | 6.58 | 0.90% | 19,281,936 |
| Jul 13, 2026 | 6.64 | 6.66 | 6.58 | 6.63 | 6.52 | - | 12,863,611 |
| Jul 10, 2026 | 6.58 | 6.66 | 6.56 | 6.63 | 6.52 | 0.76% | 22,523,437 |
| Jul 9, 2026 | 6.51 | 6.63 | 6.47 | 6.58 | 6.47 | 1.08% | 20,571,382 |
| Jul 8, 2026 | 6.48 | 6.54 | 6.45 | 6.51 | 6.40 | 0.46% | 39,121,516 |
| Jul 7, 2026 | 6.49 | 6.49 | 6.40 | 6.48 | 6.37 | -0.15% | 34,599,466 |
| Jul 6, 2026 | 6.54 | 6.56 | 6.45 | 6.49 | 6.38 | -0.46% | 22,424,585 |
| Jul 3, 2026 | 6.43 | 6.53 | 6.42 | 6.52 | 6.41 | 1.40% | 29,012,550 |
| Jul 2, 2026 | 6.51 | 6.52 | 6.40 | 6.43 | 6.33 | -1.08% | 33,919,160 |
| Jun 30, 2026 | 6.69 | 6.72 | 6.50 | 6.50 | 6.39 | -2.99% | 56,758,689 |
| Jun 29, 2026 | 6.66 | 6.76 | 6.63 | 6.70 | 6.59 | 0.60% | 26,662,259 |