Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.035
+0.005 (0.17%)
Nov 6, 2026, 4:08 PM HKT
HKG:1083 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 3.04 | 0.17% | 945,032 |
| Nov 5, 2026 | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | 0.66% | 772,000 |
| Nov 4, 2026 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | 0.17% | 458,684 |
| Nov 3, 2026 | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | 2.21% | 1,839,318 |
| Nov 2, 2026 | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | -0.17% | 1,252,026 |
| Oct 30, 2026 | 2.93 | 2.96 | 2.93 | 2.95 | 2.95 | 1.03% | 571,000 |
| Oct 29, 2026 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | -0.17% | 998,000 |
| Oct 28, 2026 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -1.02% | 718,019 |
| Oct 27, 2026 | 2.95 | 2.97 | 2.91 | 2.95 | 2.95 | -0.17% | 2,416,747 |
| Oct 26, 2026 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 1.37% | 2,559,805 |
| Oct 23, 2026 | 2.91 | 2.97 | 2.90 | 2.92 | 2.92 | -0.17% | 2,673,000 |
| Oct 22, 2026 | 3.01 | 3.01 | 2.92 | 2.92 | 2.92 | -2.67% | 3,385,277 |
| Oct 21, 2026 | 3.03 | 3.03 | 2.97 | 3.00 | 3.00 | -0.66% | 1,510,000 |
| Oct 20, 2026 | 3.01 | 3.07 | 2.99 | 3.02 | 3.02 | 0.33% | 2,679,020 |
| Oct 16, 2026 | 3.01 | 3.08 | 3.01 | 3.01 | 3.01 | 0.17% | 3,168,404 |
| Oct 15, 2026 | 3.03 | 3.03 | 2.96 | 3.01 | 3.01 | -0.83% | 4,548,000 |
| Oct 14, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | 0.17% | 1,283,000 |
| Oct 13, 2026 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | -0.66% | 1,017,000 |
| Oct 12, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.50% | 1,513,000 |
| Oct 9, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.50% | 814,000 |
| Oct 8, 2026 | 2.99 | 3.02 | 2.97 | 2.99 | 2.99 | 0.17% | 1,853,026 |
| Oct 7, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -0.50% | 755,032 |
| Oct 6, 2026 | 3.00 | 3.04 | 2.99 | 3.00 | 3.00 | 0.67% | 1,074,000 |
| Oct 5, 2026 | 2.89 | 2.99 | 2.89 | 2.98 | 2.98 | 2.23% | 2,054,000 |
| Oct 2, 2026 | 2.93 | 2.95 | 2.89 | 2.91 | 2.91 | -1.85% | 1,683,000 |
| Sep 30, 2026 | 2.89 | 2.98 | 2.87 | 2.97 | 2.97 | 1.19% | 2,654,000 |
| Sep 29, 2026 | 2.87 | 2.95 | 2.87 | 2.93 | 2.93 | 1.21% | 1,981,560 |
| Sep 28, 2026 | 2.89 | 2.92 | 2.87 | 2.90 | 2.90 | 0.17% | 1,277,000 |
| Sep 25, 2026 | 2.90 | 2.91 | 2.85 | 2.89 | 2.89 | -0.52% | 672,000 |
| Sep 24, 2026 | 2.89 | 2.93 | 2.88 | 2.91 | 2.91 | - | 1,125,590 |
| Sep 23, 2026 | 2.88 | 2.91 | 2.87 | 2.91 | 2.91 | 0.69% | 2,496,386 |
| Sep 22, 2026 | 2.86 | 2.89 | 2.82 | 2.89 | 2.89 | 1.05% | 4,815,742 |
| Sep 21, 2026 | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.70% | 3,156,681 |
| Sep 18, 2026 | 2.86 | 2.89 | 2.84 | 2.88 | 2.88 | 0.88% | 6,286,006 |
| Sep 17, 2026 | 2.97 | 2.98 | 2.81 | 2.85 | 2.85 | -3.72% | 11,630,000 |
| Sep 16, 2026 | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | 0.34% | 4,932,000 |
| Sep 15, 2026 | 3.03 | 3.03 | 2.94 | 2.95 | 2.95 | -1.67% | 8,132,000 |
| Sep 14, 2026 | 3.09 | 3.09 | 2.99 | 3.00 | 3.00 | -4.15% | 4,105,989 |
| Sep 11, 2026 | 2.97 | 3.13 | 2.94 | 3.13 | 3.13 | 4.68% | 46,979,743 |
| Sep 10, 2026 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -1.48% | 6,206,000 |
| Sep 9, 2026 | 3.10 | 3.10 | 3.01 | 3.04 | 3.04 | -1.78% | 4,072,000 |
| Sep 8, 2026 | 3.03 | 3.10 | 3.01 | 3.09 | 3.09 | 1.98% | 4,022,000 |
| Sep 7, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 2,116,000 |
| Sep 4, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | 0.33% | 2,155,000 |
| Sep 3, 2026 | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | 0.50% | 3,500,000 |
| Sep 2, 2026 | 3.04 | 3.04 | 2.98 | 3.03 | 3.03 | 0.67% | 1,707,000 |
| Sep 1, 2026 | 3.10 | 3.10 | 2.99 | 3.01 | 3.01 | -2.59% | 8,076,684 |
| Aug 31, 2026 | 3.09 | 3.10 | 3.02 | 3.09 | 3.09 | 0.49% | 9,677,000 |
| Aug 28, 2026 | 3.09 | 3.13 | 3.08 | 3.12 | 3.07 | 0.97% | 1,576,000 |
| Aug 27, 2026 | 3.11 | 3.11 | 3.09 | 3.09 | 3.04 | -0.80% | 1,558,000 |