The Hong Kong and China Gas Company Limited (HOKCF)
OTCMKTS
· Delayed Price · Currency is USD
0.8700
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
HOKCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| May 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 13,771 |
| May 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 121,988 |
| May 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| May 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| May 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.93% | 13,771 |
| May 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1 |
| May 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| May 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1 |
| May 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| May 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1 |
| May 15, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -5.90% | 29,673 |
| May 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 29, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 1.11% | 17,081 |
| Apr 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 13,210 |
| Apr 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| 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 |