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
2023-05-18	7.340	7.440	7.270	7.300	5.920	12,023,131
2023-05-17	7.350	7.480	7.350	7.370	5.976	14,800,044
2023-05-16	7.480	7.510	7.370	7.410	6.009	9,270,547
2023-05-15	7.450	7.500	7.400	7.460	6.049	9,889,341
2023-05-12	7.630	7.640	7.450	7.480	6.065	18,083,733
2023-05-11	7.550	7.650	7.540	7.650	6.203	17,724,624
2023-05-10	7.630	7.650	7.500	7.550	6.122	16,899,400
2023-05-09	7.230	7.670	7.220	7.650	6.203	75,270,141
2023-05-08	7.110	7.240	7.110	7.200	5.838	17,641,886
2023-05-05	7.020	7.150	7.000	7.150	5.798	20,931,753
2023-05-04	6.910	7.020	6.910	7.010	5.684	10,161,108
2023-05-03	6.920	6.990	6.880	6.910	5.603	7,816,473
2023-05-02	6.980	7.020	6.930	6.990	5.668	10,856,491
2023-04-28	6.970	6.990	6.920	6.960	5.644	20,623,664
2023-04-27	6.930	6.980	6.880	6.980	5.660	19,571,880
2023-04-26	6.870	6.950	6.850	6.900	5.595	12,394,127
2023-04-25	6.860	6.890	6.810	6.850	5.555	10,539,407
2023-04-24	6.860	6.860	6.780	6.860	5.563	9,220,464
2023-04-21	6.850	6.920	6.820	6.820	5.530	9,047,550
2023-04-20	6.790	6.880	6.780	6.850	5.555	12,698,029
2023-04-19	6.920	6.920	6.810	6.810	5.522	11,267,326
2023-04-18	6.870	6.920	6.860	6.890	5.587	9,805,022
2023-04-17	6.850	6.950	6.810	6.930	5.619	18,937,943
2023-04-14	6.850	6.880	6.800	6.850	5.555	9,811,383
2023-04-13	6.790	6.870	6.790	6.850	5.555	9,626,359
2023-04-12	6.860	6.910	6.850	6.860	5.563	7,935,530
2023-04-11	6.900	6.900	6.770	6.860	5.563	16,342,755
2023-04-06	6.810	6.900	6.760	6.820	5.530	15,589,580
2023-04-04	6.830	6.880	6.800	6.850	5.555	9,563,724
2023-04-03	6.900	6.960	6.820	6.850	5.555	18,149,746
2023-03-31	6.950	6.980	6.900	6.910	5.603	20,811,423
2023-03-30	6.890	6.970	6.890	6.930	5.619	8,610,141
2023-03-29	6.920	6.980	6.890	6.950	5.636	13,242,995
2023-03-28	6.870	6.910	6.830	6.890	5.587	9,474,543
2023-03-27	6.940	6.980	6.850	6.850	5.555	20,725,773
2023-03-24	6.950	7.000	6.940	6.940	5.628	23,538,331
2023-03-23	6.970	7.070	6.960	6.990	5.668	16,775,831
2023-03-22	6.930	7.110	6.930	6.980	5.660	18,870,327
2023-03-21	7.070	7.100	6.910	6.950	5.636	26,791,333
2023-03-20	7.130	7.210	6.950	7.100	5.757	25,227,425
2023-03-17	7.280	7.350	7.200	7.210	5.847	41,045,167
2023-03-16	7.140	7.220	7.070	7.200	5.838	18,115,292
2023-03-15	7.200	7.250	7.120	7.180	5.822	10,017,787
2023-03-14	7.070	7.340	7.060	7.160	5.806	13,430,929
2023-03-13	7.050	7.130	7.030	7.080	5.741	15,918,337
2023-03-10	7.110	7.150	7.010	7.070	5.733	25,129,490
2023-03-09	7.200	7.260	7.130	7.140	5.790	12,543,897
2023-03-08	7.200	7.260	7.180	7.200	5.838	10,344,695
2023-03-07	7.290	7.390	7.240	7.280	5.903	12,118,795
2023-03-06	7.190	7.300	7.180	7.260	5.887	10,829,280
2023-03-03	7.350	7.360	7.160	7.240	5.871	20,704,681
2023-03-02	7.360	7.440	7.320	7.370	5.976	9,673,922
2023-03-01	7.360	7.430	7.330	7.410	6.009	13,691,999
2023-02-28	7.320	7.460	7.320	7.380	5.984	18,965,442
2023-02-27	7.300	7.480	7.300	7.360	5.968	12,177,201
2023-02-24	7.330	7.400	7.240	7.370	5.976	11,118,956
2023-02-23	7.440	7.450	7.300	7.340	5.952	15,418,669
2023-02-22	7.520	7.580	7.420	7.430	6.025	7,191,982
2023-02-21	7.450	7.540	7.410	7.510	6.090	6,277,986
2023-02-20	7.460	7.520	7.380	7.430	6.025	5,136,107

← NewerPage 15 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.