Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.900
-0.010 (-0.26%)
Oct 31, 2025, 4:08 PM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.95 | 3.95 | 3.88 | 3.90 | 3.90 | -0.26% | 4,053,308 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | - | 2,773,000 |
| Oct 28, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 1,724,171 |
| Oct 27, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 1,895,050 |
| Oct 24, 2025 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | - | 1,759,189 |
| Oct 23, 2025 | 3.87 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 1,726,006 |
| Oct 22, 2025 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | -0.26% | 1,066,113 |
| Oct 21, 2025 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | 0.78% | 2,293,744 |
| Oct 20, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | 1.59% | 2,270,383 |
| Oct 17, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -1.31% | 3,427,584 |
| Oct 16, 2025 | 3.85 | 3.85 | 3.80 | 3.83 | 3.83 | - | 1,341,000 |
| Oct 15, 2025 | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | 1.32% | 2,170,000 |
| Oct 14, 2025 | 3.80 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 2,803,046 |
| Oct 13, 2025 | 3.71 | 3.80 | 3.69 | 3.80 | 3.80 | 0.53% | 2,227,206 |
| Oct 10, 2025 | 3.75 | 3.78 | 3.73 | 3.78 | 3.78 | 0.80% | 3,844,395 |
| Oct 9, 2025 | 3.70 | 3.78 | 3.70 | 3.75 | 3.75 | 2.18% | 2,956,000 |
| Oct 8, 2025 | 3.70 | 3.70 | 3.63 | 3.67 | 3.67 | -0.81% | 1,240,000 |
| Oct 6, 2025 | 3.73 | 3.73 | 3.67 | 3.70 | 3.70 | 0.54% | 1,097,000 |
| Oct 3, 2025 | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -2.90% | 6,255,635 |
| Oct 2, 2025 | 3.94 | 3.94 | 3.78 | 3.79 | 3.79 | -3.81% | 3,950,919 |
| 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 |