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
2023-11-13	5.310	5.420	5.280	5.400	4.617	14,723,394
2023-11-10	5.400	5.420	5.300	5.300	4.531	17,112,464
2023-11-09	5.430	5.460	5.400	5.410	4.625	11,064,095
2023-11-08	5.530	5.530	5.450	5.460	4.668	12,302,961
2023-11-07	5.660	5.660	5.510	5.530	4.728	11,799,421
2023-11-06	5.720	5.720	5.630	5.660	4.839	11,684,042
2023-11-03	5.580	5.740	5.560	5.670	4.848	21,216,340
2023-11-02	5.520	5.570	5.500	5.560	4.754	9,126,153
2023-11-01	5.520	5.520	5.450	5.470	4.677	6,598,824
2023-10-31	5.600	5.600	5.440	5.450	4.660	12,452,707
2023-10-30	5.450	5.600	5.430	5.590	4.779	11,825,164
2023-10-27	5.530	5.580	5.430	5.480	4.685	17,018,695
2023-10-26	5.510	5.540	5.400	5.460	4.668	15,150,627
2023-10-25	5.650	5.650	5.450	5.470	4.677	8,591,100
2023-10-24	5.510	5.530	5.430	5.430	4.643	11,580,189
2023-10-20	5.500	5.510	5.440	5.510	4.711	14,379,139
2023-10-19	5.570	5.580	5.500	5.500	4.702	8,136,026
2023-10-18	5.640	5.680	5.600	5.630	4.814	6,984,690
2023-10-17	5.640	5.650	5.570	5.650	4.831	7,558,368
2023-10-16	5.590	5.620	5.550	5.580	4.771	9,683,206
2023-10-13	5.650	5.680	5.590	5.600	4.788	9,821,963
2023-10-12	5.610	5.700	5.610	5.700	4.873	11,878,938
2023-10-11	5.650	5.700	5.590	5.610	4.796	12,563,183
2023-10-10	5.490	5.620	5.490	5.590	4.779	12,026,701
2023-10-09	5.520	5.530	5.440	5.480	4.685	3,731,050
2023-10-06	5.370	5.550	5.370	5.520	4.720	11,240,881
2023-10-05	5.340	5.380	5.290	5.350	4.574	9,711,850
2023-10-04	5.320	5.340	5.250	5.310	4.540	8,393,670
2023-10-03	5.380	5.450	5.270	5.320	4.549	18,059,210
2023-09-29	5.340	5.470	5.330	5.460	4.668	16,160,649
2023-09-28	5.450	5.470	5.290	5.330	4.557	17,833,978
2023-09-27	5.420	5.470	5.400	5.450	4.660	12,404,668
2023-09-26	5.530	5.570	5.400	5.420	4.634	18,572,719
2023-09-25	5.550	5.590	5.510	5.530	4.728	13,095,802
2023-09-22	5.510	5.580	5.480	5.580	4.771	15,322,180
2023-09-21	5.580	5.640	5.480	5.510	4.711	11,327,124
2023-09-20	5.570	5.640	5.540	5.560	4.754	14,228,722
2023-09-19	5.520	5.580	5.480	5.580	4.771	14,565,160
2023-09-18	5.550	5.560	5.500	5.520	4.720	12,476,922
2023-09-15	5.580	5.600	5.520	5.550	4.745	26,352,457
2023-09-14	5.590	5.590	5.510	5.540	4.737	18,935,978
2023-09-13	5.620	5.650	5.530	5.560	4.754	21,471,655
2023-09-12	5.660	5.670	5.600	5.620	4.805	20,247,652
2023-09-11	5.690	5.730	5.600	5.660	4.839	16,219,686
2023-09-07	5.740	5.750	5.680	5.690	4.865	11,373,765
2023-09-06	5.760	5.770	5.700	5.740	4.908	10,672,291
2023-09-05	5.840	5.840	5.740	5.750	4.916	10,669,423
2023-09-04	5.800	5.840	5.750	5.840	4.993	31,093,013
2023-08-31	5.810	5.810	5.750	5.770	4.933	39,700,376
2023-08-30	5.720	5.850	5.720	5.770	4.933	17,191,106
2023-08-29	5.720	5.820	5.670	5.800	4.959	18,242,419
2023-08-28	5.820	5.860	5.700	5.710	4.882	11,293,549
2023-08-25	5.850	5.860	5.810	5.830	4.882	10,842,204
2023-08-24	5.850	5.900	5.840	5.850	4.899	12,954,042
2023-08-23	5.830	5.880	5.810	5.850	4.899	9,641,554
2023-08-22	5.840	5.870	5.800	5.820	4.874	14,852,691
2023-08-21	5.860	5.910	5.810	5.840	4.890	18,513,691
2023-08-18	5.930	5.930	5.850	5.870	4.915	20,531,102
2023-08-17	5.950	6.010	5.820	5.930	4.966	21,728,087
2023-08-16	6.100	6.200	6.000	6.000	5.024	35,908,284

← NewerPage 13 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.