Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.530
-0.070 (-1.94%)
Apr 30, 2026, 4:08 PM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.61 | 3.61 | 3.51 | 3.53 | 3.53 | -1.94% | 3,195,595 |
| Apr 29, 2026 | 3.56 | 3.61 | 3.56 | 3.60 | 3.60 | 0.56% | 1,644,000 |
| Apr 28, 2026 | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | 0.85% | 1,613,000 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -0.84% | 933,000 |
| Apr 24, 2026 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 0.85% | 968,474 |
| Apr 23, 2026 | 3.53 | 3.55 | 3.52 | 3.55 | 3.55 | 0.28% | 1,175,058 |
| Apr 22, 2026 | 3.56 | 3.59 | 3.51 | 3.54 | 3.54 | -1.67% | 3,271,000 |
| Apr 21, 2026 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | 1.41% | 1,613,330 |
| Apr 20, 2026 | 3.54 | 3.55 | 3.51 | 3.55 | 3.55 | - | 1,020,000 |
| Apr 17, 2026 | 3.55 | 3.55 | 3.51 | 3.55 | 3.55 | - | 1,360,275 |
| Apr 16, 2026 | 3.51 | 3.55 | 3.47 | 3.55 | 3.55 | 1.14% | 2,199,000 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.46 | 3.51 | 3.51 | - | 2,729,000 |
| Apr 14, 2026 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 1,823,000 |
| Apr 13, 2026 | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | -0.28% | 2,016,000 |
| Apr 10, 2026 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | -0.56% | 1,231,613 |
| Apr 9, 2026 | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | 1.43% | 2,084,137 |
| Apr 8, 2026 | 3.48 | 3.53 | 3.46 | 3.50 | 3.50 | 1.45% | 1,558,280 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 2,384,000 |
| Apr 1, 2026 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | 0.89% | 3,165,459 |
| Mar 31, 2026 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | -0.30% | 3,362,000 |
| Mar 30, 2026 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | -1.46% | 2,181,041 |
| Mar 27, 2026 | 3.39 | 3.45 | 3.37 | 3.43 | 3.43 | 1.18% | 4,212,089 |
| Mar 26, 2026 | 3.48 | 3.48 | 3.38 | 3.39 | 3.39 | -2.02% | 3,020,751 |
| Mar 25, 2026 | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | 0.87% | 2,892,971 |
| Mar 24, 2026 | 3.48 | 3.52 | 3.41 | 3.43 | 3.43 | -1.15% | 5,732,000 |
| 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 |