Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong · Delayed Price · Currency is HKD 3.020
+0.060 (2.03%)
Jul 3, 2026, 4:08 PM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.00 | 3.02 | 2.99 | 3.01 | - | 1.69% | 831,305 |
| 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 |
| May 12, 2026 | 3.53 | 3.56 | 3.52 | 3.56 | 3.41 | 0.28% | 2,139,000 |
| May 11, 2026 | 3.53 | 3.55 | 3.51 | 3.55 | 3.40 | 0.57% | 1,860,000 |
| May 8, 2026 | 3.58 | 3.59 | 3.53 | 3.53 | 3.38 | -1.40% | 1,884,436 |
| May 7, 2026 | 3.60 | 3.61 | 3.55 | 3.58 | 3.43 | - | 2,195,596 |
| May 6, 2026 | 3.56 | 3.59 | 3.55 | 3.58 | 3.43 | 0.56% | 1,613,164 |
| May 5, 2026 | 3.54 | 3.57 | 3.53 | 3.56 | 3.41 | 0.28% | 972,339 |
| May 4, 2026 | 3.57 | 3.57 | 3.53 | 3.55 | 3.40 | 0.57% | 1,111,000 |
| Apr 30, 2026 | 3.61 | 3.61 | 3.51 | 3.53 | 3.38 | -1.94% | 3,195,595 |
| Apr 29, 2026 | 3.56 | 3.61 | 3.56 | 3.60 | 3.45 | 0.56% | 1,644,000 |
| Apr 28, 2026 | 3.54 | 3.59 | 3.52 | 3.58 | 3.43 | 0.85% | 1,613,000 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.54 | 3.55 | 3.40 | -0.84% | 933,000 |
| Apr 24, 2026 | 3.54 | 3.58 | 3.52 | 3.58 | 3.43 | 0.85% | 968,474 |
| Apr 23, 2026 | 3.53 | 3.55 | 3.52 | 3.55 | 3.40 | 0.28% | 1,175,058 |
| Apr 22, 2026 | 3.56 | 3.59 | 3.51 | 3.54 | 3.39 | -1.67% | 3,271,000 |
| Apr 21, 2026 | 3.53 | 3.60 | 3.52 | 3.60 | 3.45 | 1.41% | 1,613,330 |