Hong Kong and China Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	6.420	6.570	6.390	6.520	5.792	21,033,866
2024-08-06	6.530	6.550	6.400	6.420	5.703	14,276,588
2024-08-05	6.390	6.540	6.360	6.490	5.765	29,024,960
2024-08-02	6.440	6.490	6.360	6.460	5.739	22,488,173
2024-08-01	6.370	6.620	6.370	6.550	5.818	42,781,858
2024-07-31	6.390	6.420	6.330	6.370	5.659	18,577,155
2024-07-30	6.480	6.490	6.340	6.370	5.659	20,464,847
2024-07-29	6.360	6.510	6.360	6.480	5.756	27,558,108
2024-07-26	6.330	6.410	6.320	6.360	5.650	23,126,336
2024-07-25	6.260	6.330	6.250	6.300	5.596	11,199,762
2024-07-24	6.230	6.260	6.180	6.260	5.561	12,361,264
2024-07-23	6.370	6.370	6.200	6.230	5.534	21,807,702
2024-07-22	6.300	6.380	6.200	6.370	5.659	8,788,422
2024-07-19	6.390	6.390	6.270	6.310	5.605	13,585,389
2024-07-18	6.410	6.450	6.370	6.400	5.685	11,691,490
2024-07-17	6.270	6.450	6.250	6.410	5.694	17,973,584
2024-07-16	6.420	6.420	6.230	6.270	5.570	20,977,154
2024-07-15	6.510	6.510	6.350	6.420	5.703	21,273,614
2024-07-12	6.260	6.550	6.260	6.530	5.801	58,107,098
2024-07-11	6.140	6.260	6.080	6.260	5.561	27,574,790
2024-07-10	6.080	6.150	6.070	6.140	5.454	25,577,983
2024-07-09	6.040	6.080	5.960	6.080	5.401	21,769,880
2024-07-08	6.020	6.040	5.930	6.040	5.365	24,183,053
2024-07-05	6.010	6.120	6.000	6.020	5.348	19,565,108
2024-07-04	6.020	6.040	5.950	6.010	5.339	10,594,630
2024-07-03	5.900	6.020	5.900	6.010	5.339	18,056,012
2024-07-02	5.980	5.990	5.860	5.900	5.241	26,954,104
2024-06-28	5.780	5.970	5.760	5.940	5.277	25,387,519
2024-06-27	5.870	5.880	5.780	5.800	5.152	14,026,000
2024-06-26	5.780	5.880	5.760	5.870	5.214	13,869,239
2024-06-25	5.840	5.870	5.720	5.820	5.170	20,093,911
2024-06-24	5.740	5.840	5.680	5.840	5.188	15,094,443
2024-06-21	5.830	5.890	5.710	5.740	5.099	49,751,023
2024-06-20	5.920	5.940	5.860	5.890	5.232	8,710,705
2024-06-19	5.850	5.920	5.850	5.920	5.259	9,459,315
2024-06-18	5.840	5.880	5.780	5.820	5.170	11,678,997
2024-06-17	5.900	5.960	5.830	5.840	5.188	11,062,218
2024-06-14	5.890	6.020	5.830	5.930	5.268	18,299,144
2024-06-13	5.800	5.930	5.800	5.900	5.241	21,286,899
2024-06-12	5.850	5.880	5.750	5.790	5.143	20,516,340
2024-06-11	5.920	5.920	5.800	5.890	5.232	27,336,085
2024-06-07	5.900	5.950	5.870	5.910	5.250	25,770,582
2024-06-06	5.930	6.040	5.860	5.900	5.241	17,938,538
2024-06-05	6.180	6.210	6.110	6.130	5.241	20,628,663
2024-06-04	6.150	6.200	6.110	6.180	5.284	22,184,699
2024-06-03	6.120	6.230	6.120	6.150	5.258	30,784,576
2024-05-31	6.140	6.240	6.020	6.070	5.190	60,770,161
2024-05-30	6.240	6.260	6.100	6.120	5.233	24,547,956
2024-05-29	6.220	6.310	6.150	6.190	5.292	16,502,463
2024-05-28	6.300	6.370	6.250	6.250	5.344	12,499,467
2024-05-27	6.250	6.330	6.210	6.310	5.395	5,269,833
2024-05-24	6.350	6.380	6.230	6.250	5.344	10,060,905
2024-05-23	6.400	6.410	6.330	6.380	5.455	9,615,173
2024-05-22	6.420	6.490	6.410	6.430	5.498	7,739,293
2024-05-21	6.530	6.530	6.410	6.430	5.498	12,967,772
2024-05-20	6.420	6.580	6.420	6.530	5.583	20,122,529
2024-05-17	6.460	6.490	6.380	6.410	5.480	16,109,893
2024-05-16	6.440	6.520	6.340	6.470	5.532	18,770,676
2024-05-14	6.360	6.400	6.330	6.360	5.438	17,242,331
2024-05-13	6.280	6.320	6.240	6.320	5.403	16,109,724

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1200 HKD
2026-06-03	0.2300 HKD
2025-09-02	0.1200 HKD
2025-06-06	0.2300 HKD
2024-08-29	0.1200 HKD
2024-06-06	0.2300 HKD
2023-08-28	0.1200 HKD
2023-06-09	0.2300 HKD
2022-09-01	0.1200 HKD
2022-06-08	0.2300 HKD
2021-09-02	0.1200 HKD
2021-06-04	0.2415 HKD
2020-08-31	0.1200 HKD
2020-06-09	0.2415 HKD
2019-09-10	0.1200 HKD
2019-05-30	0.2530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.