Hong Kong and China Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6.130 | 6.290 | 6.110 | 6.280 | 5.369 | 19,678,219 |
| 2024-05-09 | 6.100 | 6.150 | 6.070 | 6.130 | 5.241 | 5,804,583 |
| 2024-05-08 | 6.160 | 6.180 | 6.080 | 6.100 | 5.215 | 16,772,072 |
| 2024-05-07 | 6.180 | 6.210 | 6.120 | 6.160 | 5.267 | 12,870,297 |
| 2024-05-06 | 6.050 | 6.170 | 6.030 | 6.170 | 5.275 | 17,086,356 |
| 2024-05-03 | 6.040 | 6.080 | 6.000 | 6.060 | 5.181 | 17,698,095 |
| 2024-05-02 | 5.950 | 6.010 | 5.900 | 5.970 | 5.104 | 11,882,570 |
| 2024-04-30 | 5.970 | 6.020 | 5.950 | 5.970 | 5.104 | 16,043,351 |
| 2024-04-29 | 5.960 | 6.050 | 5.950 | 5.990 | 5.121 | 18,399,008 |
| 2024-04-26 | 5.990 | 6.030 | 5.950 | 5.980 | 5.113 | 23,881,376 |
| 2024-04-25 | 5.940 | 6.040 | 5.940 | 6.020 | 5.147 | 15,393,229 |
| 2024-04-24 | 5.850 | 5.950 | 5.850 | 5.940 | 5.079 | 18,526,045 |
| 2024-04-23 | 5.800 | 5.840 | 5.740 | 5.820 | 4.976 | 13,262,159 |
| 2024-04-22 | 5.660 | 5.820 | 5.660 | 5.730 | 4.899 | 7,065,919 |
| 2024-04-19 | 5.630 | 5.690 | 5.580 | 5.660 | 4.839 | 13,586,391 |
| 2024-04-18 | 5.680 | 5.830 | 5.680 | 5.690 | 4.865 | 24,863,779 |
| 2024-04-17 | 5.680 | 5.710 | 5.620 | 5.680 | 4.856 | 10,988,739 |
| 2024-04-16 | 5.790 | 5.820 | 5.660 | 5.680 | 4.856 | 17,019,646 |
| 2024-04-15 | 5.930 | 5.930 | 5.800 | 5.830 | 4.985 | 18,401,962 |
| 2024-04-12 | 6.040 | 6.040 | 5.900 | 5.930 | 5.070 | 20,399,378 |
| 2024-04-11 | 5.960 | 6.080 | 5.910 | 6.070 | 5.190 | 27,888,553 |
| 2024-04-10 | 6.030 | 6.090 | 5.990 | 6.060 | 5.181 | 15,158,031 |
| 2024-04-09 | 5.960 | 6.070 | 5.920 | 6.010 | 5.138 | 11,451,662 |
| 2024-04-08 | 5.870 | 5.940 | 5.790 | 5.930 | 5.070 | 12,850,699 |
| 2024-04-05 | 5.860 | 5.900 | 5.730 | 5.870 | 5.019 | 17,452,242 |
| 2024-04-03 | 5.910 | 5.940 | 5.870 | 5.890 | 5.036 | 13,240,680 |
| 2024-04-02 | 6.000 | 6.130 | 5.860 | 5.910 | 5.053 | 37,354,072 |
| 2024-03-28 | 6.130 | 6.140 | 5.930 | 5.930 | 5.070 | 31,908,491 |
| 2024-03-27 | 6.200 | 6.200 | 6.100 | 6.140 | 5.250 | 10,370,477 |
| 2024-03-26 | 6.300 | 6.330 | 6.150 | 6.200 | 5.301 | 18,510,869 |
| 2024-03-25 | 6.200 | 6.350 | 6.190 | 6.310 | 5.395 | 30,603,002 |
| 2024-03-22 | 6.320 | 6.370 | 6.110 | 6.220 | 5.318 | 23,993,819 |
| 2024-03-21 | 6.020 | 6.320 | 6.000 | 6.320 | 5.403 | 57,658,604 |
| 2024-03-20 | 5.950 | 6.030 | 5.850 | 5.980 | 5.113 | 19,880,660 |
| 2024-03-19 | 5.970 | 5.970 | 5.870 | 5.870 | 5.019 | 14,735,164 |
| 2024-03-18 | 5.930 | 6.000 | 5.910 | 5.970 | 5.104 | 7,156,188 |
| 2024-03-15 | 5.970 | 5.970 | 5.920 | 5.930 | 5.070 | 27,332,107 |
| 2024-03-14 | 6.020 | 6.020 | 5.950 | 5.970 | 5.104 | 10,823,188 |
| 2024-03-13 | 6.090 | 6.090 | 5.990 | 6.010 | 5.138 | 11,558,132 |
| 2024-03-12 | 6.040 | 6.090 | 6.000 | 6.090 | 5.207 | 16,389,810 |
| 2024-03-11 | 5.960 | 6.040 | 5.940 | 6.000 | 5.130 | 8,502,043 |
| 2024-03-08 | 5.960 | 6.010 | 5.900 | 5.960 | 5.096 | 10,284,494 |
| 2024-03-07 | 6.010 | 6.030 | 5.900 | 5.920 | 5.062 | 6,137,109 |
| 2024-03-06 | 5.860 | 6.000 | 5.810 | 5.980 | 5.113 | 11,707,724 |
| 2024-03-05 | 6.090 | 6.090 | 5.870 | 5.890 | 5.036 | 13,376,599 |
| 2024-03-04 | 6.100 | 6.130 | 6.050 | 6.100 | 5.215 | 7,081,109 |
| 2024-03-01 | 6.060 | 6.100 | 5.950 | 6.060 | 5.181 | 16,619,867 |
| 2024-02-29 | 6.100 | 6.130 | 6.060 | 6.060 | 5.181 | 34,422,440 |
| 2024-02-28 | 6.060 | 6.240 | 6.060 | 6.100 | 5.215 | 24,463,405 |
| 2024-02-27 | 6.000 | 6.090 | 5.960 | 6.060 | 5.181 | 20,301,230 |
| 2024-02-26 | 6.040 | 6.040 | 5.980 | 6.020 | 5.147 | 7,559,047 |
| 2024-02-23 | 6.020 | 6.070 | 5.980 | 6.040 | 5.164 | 8,063,081 |
| 2024-02-22 | 6.070 | 6.070 | 5.970 | 6.050 | 5.173 | 17,892,272 |
| 2024-02-21 | 5.980 | 6.100 | 5.940 | 6.070 | 5.190 | 19,110,381 |
| 2024-02-20 | 5.940 | 5.990 | 5.880 | 5.990 | 5.121 | 14,703,901 |
| 2024-02-19 | 5.920 | 5.950 | 5.880 | 5.940 | 5.079 | 14,673,857 |
| 2024-02-16 | 5.770 | 5.940 | 5.760 | 5.920 | 5.062 | 25,415,512 |
| 2024-02-15 | 5.620 | 5.830 | 5.620 | 5.760 | 4.925 | 17,985,010 |
| 2024-02-14 | 5.670 | 5.700 | 5.570 | 5.690 | 4.865 | 17,910,791 |
| 2024-02-09 | 5.680 | 5.710 | 5.600 | 5.670 | 4.848 | 6,658,563 |
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.