Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.430
-0.040 (-1.15%)
May 22, 2026, 4:08 PM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 1,391,000 |
| May 21, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -1.14% | 880,581 |
| May 20, 2026 | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | - | 900,000 |
| May 19, 2026 | 3.49 | 3.52 | 3.48 | 3.51 | 3.51 | 1.45% | 1,064,911 |
| May 18, 2026 | 3.49 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 1,988,000 |
| May 15, 2026 | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | -0.85% | 1,564,000 |
| May 14, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | 0.28% | 2,026,640 |
| May 13, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.40% | 2,496,308 |
| May 12, 2026 | 3.53 | 3.56 | 3.52 | 3.56 | 3.56 | 0.28% | 2,139,000 |
| May 11, 2026 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | 0.57% | 1,860,000 |
| May 8, 2026 | 3.58 | 3.59 | 3.53 | 3.53 | 3.53 | -1.40% | 1,884,436 |
| May 7, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.58 | - | 2,195,596 |
| May 6, 2026 | 3.56 | 3.59 | 3.55 | 3.58 | 3.58 | 0.56% | 1,613,164 |
| May 5, 2026 | 3.54 | 3.57 | 3.53 | 3.56 | 3.56 | 0.28% | 972,339 |
| May 4, 2026 | 3.57 | 3.57 | 3.53 | 3.55 | 3.55 | 0.57% | 1,111,000 |
| 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 |