Hong Kong and China Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 5.750 | 5.790 | 5.670 | 5.680 | 4.856 | 12,160,063 |
| 2024-02-07 | 5.770 | 5.800 | 5.720 | 5.740 | 4.908 | 10,848,315 |
| 2024-02-06 | 5.600 | 5.790 | 5.550 | 5.770 | 4.933 | 35,197,891 |
| 2024-02-05 | 5.540 | 5.590 | 5.470 | 5.530 | 4.728 | 13,716,987 |
| 2024-02-02 | 5.560 | 5.680 | 5.520 | 5.550 | 4.745 | 16,172,999 |
| 2024-02-01 | 5.550 | 5.630 | 5.530 | 5.560 | 4.754 | 7,247,065 |
| 2024-01-31 | 5.630 | 5.640 | 5.530 | 5.550 | 4.745 | 14,797,331 |
| 2024-01-30 | 5.700 | 5.700 | 5.560 | 5.650 | 4.831 | 20,627,159 |
| 2024-01-29 | 5.590 | 5.770 | 5.550 | 5.720 | 4.891 | 17,800,491 |
| 2024-01-26 | 5.560 | 5.620 | 5.530 | 5.580 | 4.771 | 20,987,303 |
| 2024-01-25 | 5.530 | 5.640 | 5.480 | 5.620 | 4.805 | 16,760,301 |
| 2024-01-24 | 5.480 | 5.550 | 5.410 | 5.530 | 4.728 | 24,697,742 |
| 2024-01-23 | 5.510 | 5.560 | 5.450 | 5.470 | 4.677 | 18,043,789 |
| 2024-01-22 | 5.600 | 5.610 | 5.420 | 5.510 | 4.711 | 18,862,993 |
| 2024-01-19 | 5.640 | 5.680 | 5.540 | 5.600 | 4.788 | 10,647,359 |
| 2024-01-18 | 5.570 | 5.650 | 5.510 | 5.630 | 4.814 | 14,635,285 |
| 2024-01-17 | 5.780 | 5.790 | 5.550 | 5.560 | 4.754 | 18,634,659 |
| 2024-01-16 | 5.840 | 5.900 | 5.760 | 5.790 | 4.950 | 14,194,635 |
| 2024-01-15 | 5.880 | 5.930 | 5.830 | 5.930 | 5.070 | 6,502,372 |
| 2024-01-12 | 5.880 | 5.900 | 5.840 | 5.890 | 5.036 | 9,453,169 |
| 2024-01-11 | 5.870 | 5.950 | 5.830 | 5.880 | 5.027 | 14,205,836 |
| 2024-01-10 | 5.840 | 5.920 | 5.840 | 5.900 | 5.044 | 12,730,165 |
| 2024-01-09 | 5.860 | 5.950 | 5.860 | 5.920 | 5.062 | 10,030,326 |
| 2024-01-08 | 5.900 | 5.940 | 5.830 | 5.860 | 5.010 | 9,729,718 |
| 2024-01-05 | 5.870 | 5.940 | 5.820 | 5.900 | 5.044 | 10,827,521 |
| 2024-01-04 | 5.840 | 5.880 | 5.790 | 5.860 | 5.010 | 9,333,693 |
| 2024-01-03 | 5.880 | 5.930 | 5.790 | 5.840 | 4.993 | 11,260,490 |
| 2024-01-02 | 6.000 | 6.000 | 5.890 | 5.930 | 5.070 | 8,587,736 |
| 2023-12-29 | 5.960 | 5.980 | 5.910 | 5.980 | 5.113 | 14,127,310 |
| 2023-12-28 | 5.850 | 5.980 | 5.790 | 5.970 | 5.104 | 19,184,078 |
| 2023-12-27 | 5.790 | 5.880 | 5.710 | 5.850 | 5.002 | 11,380,785 |
| 2023-12-22 | 5.840 | 5.850 | 5.770 | 5.790 | 4.950 | 13,886,828 |
| 2023-12-21 | 5.700 | 5.800 | 5.690 | 5.790 | 4.950 | 9,053,780 |
| 2023-12-20 | 5.740 | 5.770 | 5.680 | 5.740 | 4.908 | 12,887,323 |
| 2023-12-19 | 5.720 | 5.730 | 5.650 | 5.690 | 4.865 | 7,477,178 |
| 2023-12-18 | 5.810 | 5.810 | 5.710 | 5.750 | 4.916 | 19,826,092 |
| 2023-12-15 | 5.680 | 5.820 | 5.670 | 5.820 | 4.976 | 54,470,101 |
| 2023-12-14 | 5.470 | 5.650 | 5.460 | 5.650 | 4.831 | 35,708,079 |
| 2023-12-13 | 5.410 | 5.450 | 5.370 | 5.400 | 4.617 | 8,273,458 |
| 2023-12-12 | 5.370 | 5.440 | 5.340 | 5.440 | 4.651 | 13,013,048 |
| 2023-12-11 | 5.280 | 5.380 | 5.270 | 5.370 | 4.591 | 10,291,399 |
| 2023-12-08 | 5.330 | 5.400 | 5.310 | 5.350 | 4.574 | 11,443,599 |
| 2023-12-07 | 5.290 | 5.370 | 5.270 | 5.310 | 4.540 | 16,490,284 |
| 2023-12-06 | 5.300 | 5.370 | 5.280 | 5.340 | 4.566 | 12,035,135 |
| 2023-12-05 | 5.360 | 5.370 | 5.250 | 5.270 | 4.506 | 13,209,315 |
| 2023-12-04 | 5.390 | 5.470 | 5.320 | 5.350 | 4.574 | 24,599,479 |
| 2023-12-01 | 5.360 | 5.360 | 5.290 | 5.310 | 4.540 | 29,153,969 |
| 2023-11-30 | 5.320 | 5.400 | 5.300 | 5.370 | 4.591 | 47,869,162 |
| 2023-11-29 | 5.380 | 5.410 | 5.280 | 5.300 | 4.531 | 17,252,314 |
| 2023-11-28 | 5.500 | 5.510 | 5.380 | 5.380 | 4.600 | 13,753,259 |
| 2023-11-27 | 5.550 | 5.550 | 5.460 | 5.490 | 4.694 | 6,208,703 |
| 2023-11-24 | 5.580 | 5.580 | 5.500 | 5.500 | 4.702 | 5,831,391 |
| 2023-11-23 | 5.560 | 5.580 | 5.520 | 5.580 | 4.771 | 8,176,753 |
| 2023-11-22 | 5.580 | 5.590 | 5.510 | 5.560 | 4.754 | 7,058,019 |
| 2023-11-21 | 5.600 | 5.670 | 5.570 | 5.600 | 4.788 | 17,885,649 |
| 2023-11-20 | 5.560 | 5.590 | 5.510 | 5.590 | 4.779 | 10,763,140 |
| 2023-11-17 | 5.550 | 5.550 | 5.490 | 5.510 | 4.711 | 7,157,570 |
| 2023-11-16 | 5.580 | 5.590 | 5.500 | 5.550 | 4.745 | 12,071,507 |
| 2023-11-15 | 5.490 | 5.600 | 5.490 | 5.590 | 4.779 | 21,385,335 |
| 2023-11-14 | 5.430 | 5.480 | 5.380 | 5.460 | 4.668 | 12,139,425 |
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.