Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.470
+0.010 (0.29%)
Mar 24, 2026, 11:59 AM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.48 | 3.52 | 3.45 | 3.48 | - | 0.29% | 1,624,000 |
| Mar 23, 2026 | 3.53 | 3.58 | 3.38 | 3.47 | 3.47 | -1.42% | 6,597,000 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -2.76% | 4,542,000 |
| Mar 19, 2026 | 3.78 | 3.78 | 3.60 | 3.62 | 3.62 | -4.74% | 7,724,255 |
| Mar 18, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | 1.60% | 3,458,520 |
| Mar 17, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -1.58% | 4,707,026 |
| Mar 16, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -1.81% | 3,128,129 |
| Mar 13, 2026 | 3.89 | 3.97 | 3.85 | 3.87 | 3.87 | -0.51% | 3,662,592 |
| Mar 12, 2026 | 3.90 | 3.91 | 3.80 | 3.89 | 3.89 | 0.26% | 3,470,000 |
| Mar 11, 2026 | 3.84 | 3.88 | 3.82 | 3.88 | 3.88 | 1.31% | 2,024,000 |
| Mar 10, 2026 | 3.87 | 3.90 | 3.82 | 3.83 | 3.83 | 0.79% | 5,186,240 |
| Mar 9, 2026 | 3.87 | 4.04 | 3.80 | 3.80 | 3.80 | -3.06% | 19,201,000 |
| Mar 6, 2026 | 4.10 | 4.18 | 3.92 | 3.92 | 3.92 | -4.16% | 53,579,490 |
| Mar 5, 2026 | 4.13 | 4.23 | 4.06 | 4.09 | 4.09 | -0.24% | 29,798,550 |
| Mar 4, 2026 | 4.08 | 4.15 | 3.98 | 4.10 | 4.10 | 0.49% | 20,725,666 |
| Mar 3, 2026 | 4.12 | 4.14 | 4.03 | 4.08 | 4.08 | 0.49% | 20,734,998 |
| Mar 2, 2026 | 3.84 | 4.10 | 3.81 | 4.06 | 4.06 | 4.37% | 15,707,390 |
| Feb 27, 2026 | 3.83 | 3.90 | 3.81 | 3.89 | 3.89 | 1.57% | 4,581,121 |
| Feb 26, 2026 | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | -1.03% | 2,992,000 |
| Feb 25, 2026 | 3.81 | 3.89 | 3.79 | 3.87 | 3.87 | 1.84% | 4,723,455 |
| Feb 24, 2026 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | -0.26% | 1,917,646 |
| Feb 23, 2026 | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | - | 972,331 |
| Feb 20, 2026 | 3.72 | 3.82 | 3.72 | 3.81 | 3.81 | 1.60% | 2,688,333 |
| Feb 16, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 607,000 |
| Feb 13, 2026 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | -0.27% | 1,363,000 |
| Feb 12, 2026 | 3.74 | 3.74 | 3.68 | 3.71 | 3.71 | -0.80% | 1,251,000 |
| Feb 11, 2026 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | 1.36% | 1,642,581 |
| Feb 10, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 0.82% | 2,453,535 |
| Feb 9, 2026 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | 0.27% | 2,046,000 |
| Feb 6, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 0.27% | 2,187,000 |
| Feb 5, 2026 | 3.62 | 3.64 | 3.57 | 3.64 | 3.64 | 0.55% | 2,179,396 |
| Feb 4, 2026 | 3.61 | 3.62 | 3.57 | 3.62 | 3.62 | 1.40% | 1,853,289 |
| Feb 3, 2026 | 3.63 | 3.66 | 3.56 | 3.57 | 3.57 | -1.11% | 3,082,874 |
| Feb 2, 2026 | 3.68 | 3.69 | 3.59 | 3.61 | 3.61 | -1.63% | 1,753,057 |
| Jan 30, 2026 | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | -0.81% | 1,662,000 |
| Jan 29, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 0.82% | 2,892,000 |
| Jan 28, 2026 | 3.63 | 3.68 | 3.61 | 3.67 | 3.67 | 1.38% | 2,376,417 |
| Jan 27, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.28% | 2,344,661 |
| Jan 26, 2026 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | -0.28% | 1,300,831 |
| Jan 23, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.84% | 1,976,000 |
| Jan 22, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 0.84% | 2,262,869 |
| Jan 21, 2026 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 1.14% | 1,982,188 |
| Jan 20, 2026 | 3.53 | 3.53 | 3.49 | 3.52 | 3.52 | - | 4,692,440 |
| Jan 19, 2026 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.85% | 6,059,000 |
| Jan 16, 2026 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | - | 3,042,000 |
| Jan 15, 2026 | 3.57 | 3.57 | 3.51 | 3.55 | 3.55 | -0.56% | 9,202,000 |
| Jan 14, 2026 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | -1.11% | 6,640,111 |
| Jan 13, 2026 | 3.61 | 3.63 | 3.59 | 3.61 | 3.61 | -0.55% | 8,773,405 |
| Jan 12, 2026 | 3.65 | 3.65 | 3.58 | 3.63 | 3.63 | -0.55% | 5,739,513 |
| Jan 9, 2026 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -1.08% | 4,421,568 |