The Hong Kong and China Gas Company Limited (HOKCF)
OTCMKTS
· Delayed Price · Currency is USD
0.9000
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
HOKCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | 88,607 |
| Apr 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 5,179 |
| Apr 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | 14,295 |
| Apr 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 27, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 4.53% | 516,256 |
| Mar 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.76% | 1,314 |
| Mar 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.33% | 28,440 |
| Mar 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.92% | 342 |
| Mar 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.28% | 3,000 |
| Mar 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.77% | 9,747 |
| Mar 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Mar 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Mar 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.90% | 252,000 |
| Mar 4, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -5.44% | 207,500 |
| Mar 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,068 |
| Feb 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |