Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.560
+0.040 (1.14%)
Jan 21, 2026, 4:08 PM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.34% | 4,168,000 |
| Jan 7, 2026 | 3.77 | 3.78 | 3.74 | 3.74 | 3.74 | -0.80% | 1,192,050 |
| Jan 6, 2026 | 3.78 | 3.78 | 3.75 | 3.77 | 3.77 | 0.27% | 3,418,000 |
| Jan 5, 2026 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | -0.27% | 2,009,000 |
| Jan 2, 2026 | 3.85 | 3.86 | 3.74 | 3.77 | 3.77 | -2.33% | 1,392,000 |
| Dec 31, 2025 | 3.75 | 3.90 | 3.70 | 3.86 | 3.86 | 2.93% | 9,227,919 |
| Dec 30, 2025 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | -0.53% | 1,713,100 |
| Dec 29, 2025 | 3.80 | 3.81 | 3.74 | 3.77 | 3.77 | 0.27% | 3,440,000 |
| Dec 24, 2025 | 3.73 | 3.78 | 3.72 | 3.76 | 3.76 | - | 1,231,000 |
| Dec 23, 2025 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | 0.27% | 1,815,000 |
| Dec 22, 2025 | 3.78 | 3.80 | 3.72 | 3.75 | 3.75 | 0.27% | 3,218,620 |
| Dec 19, 2025 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | -2.35% | 4,306,186 |
| Dec 18, 2025 | 3.82 | 3.91 | 3.81 | 3.83 | 3.83 | 0.26% | 2,844,597 |
| Dec 17, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -2.55% | 3,038,000 |
| Dec 16, 2025 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | -1.01% | 2,740,005 |
| Dec 15, 2025 | 3.95 | 4.00 | 3.95 | 3.96 | 3.96 | -0.50% | 2,138,102 |
| Dec 12, 2025 | 3.95 | 4.00 | 3.94 | 3.98 | 3.98 | 0.76% | 1,783,795 |
| Dec 11, 2025 | 3.93 | 3.99 | 3.90 | 3.95 | 3.95 | 1.28% | 3,034,174 |
| Dec 10, 2025 | 3.86 | 3.91 | 3.83 | 3.90 | 3.90 | 1.30% | 1,719,094 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -0.77% | 1,989,305 |
| Dec 8, 2025 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 751,048 |
| Dec 5, 2025 | 3.97 | 3.97 | 3.91 | 3.91 | 3.91 | -1.01% | 604,000 |
| Dec 4, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.77% | 1,497,836 |
| Dec 3, 2025 | 3.94 | 3.94 | 3.89 | 3.92 | 3.92 | -0.25% | 1,050,343 |
| Dec 2, 2025 | 3.87 | 3.93 | 3.86 | 3.93 | 3.93 | 2.34% | 1,651,300 |
| Dec 1, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.29% | 3,458,062 |
| Nov 28, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 1,182,000 |
| Nov 27, 2025 | 3.85 | 3.89 | 3.85 | 3.88 | 3.88 | 0.26% | 391,000 |
| Nov 26, 2025 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | - | 373,000 |
| Nov 25, 2025 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | -0.51% | 1,639,175 |
| Nov 24, 2025 | 3.79 | 3.90 | 3.79 | 3.89 | 3.89 | 2.10% | 2,981,000 |
| Nov 21, 2025 | 3.81 | 3.83 | 3.79 | 3.81 | 3.81 | -1.30% | 1,751,874 |
| Nov 20, 2025 | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | 1.05% | 1,180,000 |
| Nov 19, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 1,362,672 |
| Nov 18, 2025 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -1.79% | 1,918,500 |
| Nov 17, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | -0.51% | 2,233,028 |
| Nov 14, 2025 | 3.93 | 3.97 | 3.90 | 3.92 | 3.92 | -0.76% | 1,542,263 |
| Nov 13, 2025 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | -0.75% | 1,157,793 |
| Nov 12, 2025 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | -0.25% | 1,786,700 |
| Nov 11, 2025 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | 0.25% | 3,410,000 |
| Nov 10, 2025 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 1.02% | 2,818,409 |
| Nov 7, 2025 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 1.29% | 5,203,320 |
| Nov 6, 2025 | 3.87 | 3.91 | 3.87 | 3.89 | 3.89 | 0.26% | 2,299,001 |