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
2023-08-15	6.250	6.250	6.110	6.210	5.200	13,458,825
2023-08-14	6.360	6.390	6.210	6.250	5.234	16,237,229
2023-08-11	6.440	6.480	6.390	6.430	5.384	10,636,997
2023-08-10	6.400	6.440	6.350	6.400	5.359	7,757,116
2023-08-09	6.350	6.410	6.320	6.400	5.359	6,207,698
2023-08-08	6.340	6.430	6.330	6.350	5.317	9,640,243
2023-08-07	6.360	6.440	6.320	6.400	5.359	7,442,307
2023-08-04	6.490	6.550	6.380	6.380	5.343	11,445,577
2023-08-03	6.500	6.550	6.450	6.460	5.410	12,797,874
2023-08-02	6.660	6.660	6.460	6.480	5.426	12,144,534
2023-08-01	6.690	6.700	6.630	6.690	5.602	10,189,381
2023-07-31	6.600	6.700	6.590	6.670	5.585	15,383,744
2023-07-28	6.640	6.690	6.580	6.680	5.594	9,884,597
2023-07-27	6.540	6.680	6.540	6.660	5.577	13,687,674
2023-07-26	6.470	6.550	6.410	6.530	5.468	9,271,414
2023-07-25	6.450	6.510	6.380	6.470	5.418	12,074,890
2023-07-24	6.370	6.420	6.310	6.370	5.334	12,512,578
2023-07-21	6.470	6.500	6.410	6.420	5.376	13,655,035
2023-07-20	6.480	6.520	6.430	6.470	5.418	7,555,670
2023-07-19	6.410	6.470	6.370	6.430	5.384	9,112,785
2023-07-18	6.430	6.520	6.380	6.420	5.376	7,433,818
2023-07-14	6.480	6.570	6.440	6.520	5.460	9,827,758
2023-07-13	6.390	6.520	6.390	6.480	5.426	14,733,788
2023-07-12	6.380	6.440	6.350	6.380	5.343	10,430,082
2023-07-11	6.360	6.420	6.330	6.380	5.343	10,208,161
2023-07-10	6.520	6.580	6.360	6.360	5.326	15,974,100
2023-07-07	6.520	6.540	6.430	6.440	5.393	15,334,932
2023-07-06	6.720	6.770	6.570	6.570	5.502	17,294,737
2023-07-05	6.740	6.780	6.700	6.720	5.627	7,242,344
2023-07-04	6.780	6.830	6.730	6.750	5.652	10,063,466
2023-07-03	6.820	6.880	6.750	6.820	5.711	10,687,113
2023-06-30	6.750	6.810	6.720	6.770	5.669	10,062,556
2023-06-29	6.870	6.870	6.700	6.740	5.644	13,464,353
2023-06-28	6.820	6.900	6.790	6.870	5.753	7,278,359
2023-06-27	6.690	6.850	6.690	6.850	5.736	14,374,981
2023-06-26	6.790	6.810	6.690	6.690	5.602	11,714,269
2023-06-23	6.890	6.910	6.730	6.750	5.652	18,117,726
2023-06-21	7.000	7.030	6.930	6.930	5.803	9,462,159
2023-06-20	7.030	7.090	6.970	7.030	5.887	8,271,875
2023-06-19	7.040	7.060	6.970	7.030	5.887	7,255,720
2023-06-16	6.900	7.080	6.850	7.060	5.912	30,377,718
2023-06-15	6.850	6.910	6.820	6.870	5.753	13,884,655
2023-06-14	6.930	6.930	6.830	6.850	5.736	10,165,333
2023-06-13	6.900	6.950	6.820	6.890	5.770	13,480,535
2023-06-12	6.970	6.970	6.890	6.900	5.778	9,278,863
2023-06-09	7.050	7.070	6.940	6.970	5.837	11,943,652
2023-06-08	7.270	7.300	7.230	7.270	5.895	10,721,281
2023-06-07	7.270	7.320	7.240	7.270	5.895	8,369,358
2023-06-06	7.310	7.370	7.240	7.270	5.895	7,906,359
2023-06-05	7.210	7.330	7.170	7.310	5.928	17,767,493
2023-06-02	7.080	7.240	7.080	7.210	5.847	22,632,096
2023-06-01	7.060	7.130	7.000	7.080	5.741	16,223,939
2023-05-31	7.160	7.210	7.040	7.060	5.725	35,754,102
2023-05-30	7.300	7.310	7.130	7.210	5.847	12,166,811
2023-05-29	7.210	7.360	7.210	7.280	5.903	10,750,375
2023-05-25	7.290	7.340	7.260	7.330	5.944	19,189,221
2023-05-24	7.300	7.390	7.230	7.350	5.960	13,536,029
2023-05-23	7.350	7.390	7.250	7.320	5.936	11,780,250
2023-05-22	7.440	7.450	7.350	7.390	5.992	11,702,557
2023-05-19	7.280	7.470	7.230	7.440	6.033	19,700,093

← NewerPage 14 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.