Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.940
+0.180 (4.79%)
Sep 30, 2025, 4:08 PM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.75 | 3.95 | 3.75 | 3.94 | 3.94 | 4.79% | 14,123,376 |
| Sep 29, 2025 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | -0.79% | 3,940,000 |
| Sep 26, 2025 | 3.74 | 3.81 | 3.71 | 3.79 | 3.79 | 1.34% | 5,570,060 |
| Sep 25, 2025 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | - | 6,636,586 |
| Sep 24, 2025 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 5,510,197 |
| Sep 23, 2025 | 3.71 | 3.76 | 3.69 | 3.75 | 3.75 | 0.27% | 3,465,226 |
| Sep 22, 2025 | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -1.06% | 3,402,068 |
| Sep 19, 2025 | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -1.82% | 7,216,764 |
| Sep 18, 2025 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | -1.03% | 3,036,641 |
| Sep 17, 2025 | 3.87 | 3.89 | 3.85 | 3.89 | 3.89 | 0.26% | 3,205,407 |
| Sep 16, 2025 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.26% | 2,295,032 |
| Sep 15, 2025 | 3.90 | 3.92 | 3.86 | 3.89 | 3.89 | -0.77% | 1,600,611 |
| Sep 12, 2025 | 3.95 | 3.95 | 3.89 | 3.92 | 3.92 | -0.51% | 1,691,171 |
| Sep 11, 2025 | 3.88 | 3.94 | 3.85 | 3.94 | 3.94 | 1.29% | 3,728,000 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.85 | 3.89 | 3.89 | -0.51% | 2,911,176 |
| Sep 9, 2025 | 3.96 | 3.96 | 3.88 | 3.91 | 3.91 | -0.76% | 4,306,821 |
| Sep 8, 2025 | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | - | 3,739,516 |
| Sep 5, 2025 | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -0.25% | 3,329,584 |
| Sep 4, 2025 | 3.99 | 4.02 | 3.92 | 3.95 | 3.95 | -1.50% | 2,664,000 |
| Sep 3, 2025 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | -0.25% | 6,986,000 |
| Sep 2, 2025 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | 0.50% | 4,520,542 |
| Sep 1, 2025 | 4.00 | 4.03 | 3.98 | 4.00 | 4.00 | -0.25% | 3,112,264 |
| Aug 29, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | -0.74% | 4,903,000 |
| Aug 28, 2025 | 4.06 | 4.08 | 3.98 | 4.04 | 3.99 | -0.49% | 9,169,465 |
| Aug 27, 2025 | 4.08 | 4.10 | 4.01 | 4.06 | 4.01 | -0.49% | 9,223,000 |
| Aug 26, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.03 | -0.73% | 13,271,000 |
| Aug 25, 2025 | 4.12 | 4.16 | 4.09 | 4.11 | 4.06 | 0.49% | 12,159,962 |
| Aug 22, 2025 | 4.04 | 4.12 | 4.03 | 4.09 | 4.04 | 1.24% | 12,801,000 |
| Aug 21, 2025 | 4.01 | 4.07 | 3.97 | 4.04 | 3.99 | 1.00% | 15,605,000 |
| Aug 20, 2025 | 3.95 | 4.00 | 3.88 | 4.00 | 3.95 | 1.78% | 17,936,573 |
| Aug 19, 2025 | 4.00 | 4.00 | 3.90 | 3.93 | 3.88 | -1.50% | 22,678,466 |
| Aug 18, 2025 | 4.02 | 4.03 | 3.87 | 3.99 | 3.94 | -7.21% | 40,313,943 |
| Aug 15, 2025 | 4.29 | 4.32 | 4.24 | 4.30 | 4.25 | -0.46% | 7,797,000 |
| Aug 14, 2025 | 4.32 | 4.36 | 4.26 | 4.32 | 4.27 | - | 10,744,343 |
| Aug 13, 2025 | 4.25 | 4.33 | 4.24 | 4.32 | 4.27 | 1.65% | 7,508,672 |
| Aug 12, 2025 | 4.25 | 4.35 | 4.21 | 4.25 | 4.20 | 0.71% | 8,221,620 |
| Aug 11, 2025 | 4.18 | 4.27 | 4.15 | 4.22 | 4.17 | 0.96% | 4,014,691 |
| Aug 8, 2025 | 4.06 | 4.20 | 4.06 | 4.18 | 4.13 | 1.95% | 6,410,000 |
| Aug 7, 2025 | 4.04 | 4.13 | 4.03 | 4.10 | 4.05 | 0.74% | 6,148,576 |
| Aug 6, 2025 | 4.04 | 4.07 | 4.01 | 4.07 | 4.02 | 0.74% | 4,959,662 |
| Aug 5, 2025 | 3.97 | 4.05 | 3.97 | 4.04 | 3.99 | 1.76% | 4,905,874 |
| Aug 4, 2025 | 3.90 | 3.99 | 3.87 | 3.97 | 3.92 | 0.25% | 2,539,736 |
| Aug 1, 2025 | 3.98 | 4.01 | 3.91 | 3.96 | 3.91 | -1.00% | 4,434,867 |
| Jul 31, 2025 | 4.13 | 4.13 | 3.96 | 4.00 | 3.95 | -1.96% | 5,817,607 |
| Jul 30, 2025 | 4.11 | 4.15 | 4.07 | 4.08 | 4.03 | -1.45% | 4,341,785 |
| Jul 29, 2025 | 4.07 | 4.14 | 4.04 | 4.14 | 4.09 | 1.72% | 5,671,102 |
| Jul 28, 2025 | 4.00 | 4.15 | 3.97 | 4.07 | 4.02 | 1.75% | 6,446,440 |
| Jul 25, 2025 | 3.98 | 4.01 | 3.96 | 4.00 | 3.95 | - | 3,339,299 |
| Jul 24, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 3.95 | 0.25% | 5,831,982 |
| Jul 23, 2025 | 4.05 | 4.07 | 3.98 | 3.99 | 3.94 | -1.24% | 4,247,037 |