Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.380
-0.040 (-1.17%)
Jul 24, 2026, 4:08 PM HKT
HKG:1083 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.40 | 3.42 | 3.34 | 3.38 | 3.38 | -1.17% | 1,914,480 |
| Jul 23, 2026 | 3.35 | 3.42 | 3.33 | 3.42 | 3.42 | 2.09% | 2,797,000 |
| Jul 22, 2026 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 1.82% | 1,606,000 |
| Jul 21, 2026 | 3.34 | 3.35 | 3.29 | 3.29 | 3.29 | -1.20% | 1,283,000 |
| Jul 20, 2026 | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | 1.22% | 1,733,078 |
| Jul 17, 2026 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 0.92% | 1,555,955 |
| Jul 16, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 0.93% | 1,604,019 |
| Jul 15, 2026 | 3.23 | 3.23 | 3.14 | 3.23 | 3.23 | - | 1,678,002 |
| Jul 14, 2026 | 3.16 | 3.23 | 3.14 | 3.23 | 3.23 | 1.57% | 1,654,000 |
| Jul 13, 2026 | 3.14 | 3.18 | 3.11 | 3.18 | 3.18 | 0.95% | 1,286,919 |
| Jul 10, 2026 | 3.15 | 3.17 | 3.12 | 3.15 | 3.15 | -0.32% | 1,105,000 |
| Jul 9, 2026 | 3.10 | 3.16 | 3.09 | 3.16 | 3.16 | 1.94% | 3,140,073 |
| Jul 8, 2026 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | 1.64% | 832,000 |
| Jul 7, 2026 | 3.09 | 3.09 | 3.03 | 3.05 | 3.05 | -0.65% | 899,000 |
| Jul 6, 2026 | 3.03 | 3.09 | 3.00 | 3.07 | 3.07 | 1.66% | 2,284,752 |
| Jul 3, 2026 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | 2.03% | 2,159,305 |
| Jul 2, 2026 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | 0.34% | 1,867,220 |
| Jun 30, 2026 | 3.00 | 3.02 | 2.95 | 2.95 | 2.95 | -1.99% | 2,335,439 |
| Jun 29, 2026 | 2.97 | 3.05 | 2.95 | 3.01 | 3.01 | 1.69% | 2,095,694 |
| Jun 26, 2026 | 2.95 | 3.01 | 2.95 | 2.96 | 2.96 | -1.33% | 2,458,797 |
| Jun 25, 2026 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | -1.96% | 2,391,000 |
| Jun 24, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.92% | 2,274,000 |
| Jun 23, 2026 | 3.09 | 3.12 | 3.05 | 3.12 | 3.12 | 0.97% | 1,181,308 |
| Jun 22, 2026 | 3.00 | 3.10 | 3.00 | 3.09 | 3.09 | -0.32% | 2,183,000 |
| Jun 18, 2026 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | -0.64% | 2,857,565 |
| Jun 17, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.95% | 1,617,302 |
| Jun 16, 2026 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -1.25% | 1,566,000 |
| Jun 15, 2026 | 3.20 | 3.23 | 3.17 | 3.19 | 3.19 | -0.31% | 1,679,181 |
| Jun 12, 2026 | 3.21 | 3.23 | 3.19 | 3.20 | 3.20 | 0.31% | 1,661,000 |
| Jun 11, 2026 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -0.62% | 1,005,000 |
| Jun 10, 2026 | 3.22 | 3.23 | 3.20 | 3.21 | 3.21 | -0.31% | 1,196,000 |
| Jun 9, 2026 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -0.31% | 1,149,000 |
| Jun 8, 2026 | 3.29 | 3.29 | 3.18 | 3.23 | 3.23 | -0.62% | 1,998,041 |
| Jun 5, 2026 | 3.28 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | 874,272 |
| Jun 4, 2026 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | -0.61% | 1,407,064 |
| Jun 3, 2026 | 3.32 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 2,040,000 |
| Jun 2, 2026 | 3.30 | 3.32 | 3.27 | 3.30 | 3.30 | 0.61% | 2,068,000 |
| Jun 1, 2026 | 3.28 | 3.33 | 3.25 | 3.28 | 3.28 | -0.30% | 2,616,000 |
| May 29, 2026 | 3.30 | 3.30 | 3.23 | 3.29 | 3.29 | 1.86% | 4,392,555 |
| May 28, 2026 | 3.37 | 3.42 | 3.35 | 3.37 | 3.23 | - | 3,039,000 |
| May 27, 2026 | 3.42 | 3.42 | 3.36 | 3.37 | 3.23 | -0.88% | 4,047,447 |
| May 26, 2026 | 3.43 | 3.45 | 3.40 | 3.40 | 3.26 | -0.87% | 2,333,000 |
| May 22, 2026 | 3.47 | 3.49 | 3.43 | 3.43 | 3.29 | -1.15% | 1,391,000 |
| May 21, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.33 | -1.14% | 880,581 |
| May 20, 2026 | 3.52 | 3.52 | 3.48 | 3.51 | 3.36 | - | 900,000 |
| May 19, 2026 | 3.49 | 3.52 | 3.48 | 3.51 | 3.36 | 1.45% | 1,064,911 |
| May 18, 2026 | 3.49 | 3.49 | 3.44 | 3.46 | 3.32 | -0.86% | 1,988,000 |
| May 15, 2026 | 3.52 | 3.52 | 3.48 | 3.49 | 3.35 | -0.85% | 1,564,000 |
| May 14, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.37 | 0.28% | 2,026,640 |
| May 13, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.36 | -1.40% | 2,496,308 |