Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.150
+0.010 (0.32%)
Aug 17, 2026, 4:08 PM HKT
HKG:1083 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3.17 | 3.19 | 3.15 | 3.15 | - | 0.32% | 895,086 |
| Aug 14, 2026 | 3.18 | 3.19 | 3.14 | 3.14 | 3.14 | -0.16% | 1,345,000 |
| Aug 13, 2026 | 3.16 | 3.20 | 3.15 | 3.15 | 3.15 | -0.63% | 1,461,050 |
| Aug 12, 2026 | 3.19 | 3.20 | 3.15 | 3.17 | 3.17 | -0.94% | 1,538,000 |
| Aug 11, 2026 | 3.21 | 3.24 | 3.19 | 3.20 | 3.20 | 0.31% | 1,364,618 |
| Aug 10, 2026 | 3.20 | 3.23 | 3.18 | 3.19 | 3.19 | -0.31% | 3,177,000 |
| Aug 7, 2026 | 3.29 | 3.29 | 3.19 | 3.20 | 3.20 | -2.74% | 3,520,000 |
| Aug 6, 2026 | 3.33 | 3.36 | 3.29 | 3.29 | 3.29 | -2.67% | 1,365,000 |
| Aug 5, 2026 | 3.38 | 3.39 | 3.33 | 3.38 | 3.38 | 0.75% | 2,947,453 |
| Aug 4, 2026 | 3.43 | 3.43 | 3.35 | 3.35 | 3.35 | -2.90% | 1,399,241 |
| Aug 3, 2026 | 3.44 | 3.53 | 3.41 | 3.45 | 3.45 | -1.43% | 1,224,884 |
| Jul 31, 2026 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -0.85% | 1,872,000 |
| Jul 30, 2026 | 3.49 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 2,112,100 |
| Jul 29, 2026 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 2.34% | 2,402,000 |
| Jul 28, 2026 | 3.34 | 3.42 | 3.32 | 3.42 | 3.42 | 2.40% | 2,493,191 |
| Jul 27, 2026 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | -1.18% | 1,231,000 |
| 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 |