The Hong Kong and China Gas Company Limited (HOKCF)
OTCMKTS · Delayed Price · Currency is USD
0.8400
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
HOKCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1 |
| Jul 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1 |
| Jun 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 6,000 |
| Jun 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 32,224 |
| Jun 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jun 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.99% | 3,131 |
| Jun 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.48% | 1,000 |
| Jun 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1 |
| Jun 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 45,925 |
| Jun 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | - |
| Jun 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | - |
| Jun 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | - |
| Jun 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | - |
| Jun 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | - |
| Jun 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | - |
| May 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -1.14% | 13,771 |
| May 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | -1.12% | 121,988 |
| May 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | - | - |
| May 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | - | - |
| May 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | 3.93% | 13,771 |
| May 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | - | 1 |
| May 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | - | - |
| May 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | - | 1 |
| May 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | - | - |
| May 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | - | 1 |
| May 15, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.83 | -5.90% | 29,673 |
| May 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| May 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| May 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| May 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| May 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| May 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| May 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| May 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| May 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |