Huzhou Gas Co., Ltd. (HKG:6661)
Hong Kong · Delayed Price · Currency is HKD 4.995
-0.335 (-6.29%)
May 18, 2026, 1:44 PM HKT
Huzhou Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 8, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.00 | -0.19% | - |
| Jun 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| Jun 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| Jun 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| Jun 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| Jun 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | - | - |
| May 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.00 | 0.38% | 3,000 |
| May 15, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 4.99 | - | - |
| May 14, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 4.99 | 1.14% | 500 |
| May 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| May 12, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| May 11, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| May 8, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| May 7, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| May 6, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| May 5, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| May 4, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| Apr 30, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| Apr 29, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| Apr 28, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | - | - |
| Apr 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 4.93 | -0.19% | - |
| Apr 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 17, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 16, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | 14,500 |
| Apr 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 13, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 8, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Apr 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Mar 31, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Mar 30, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |
| Mar 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.94 | - | - |