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
2023-02-17	7.600	7.600	7.400	7.460	6.049	15,483,106
2023-02-16	7.710	7.710	7.570	7.600	6.163	11,917,778
2023-02-15	7.720	7.730	7.580	7.660	6.211	11,248,634
2023-02-14	7.750	7.770	7.670	7.720	6.260	7,687,478
2023-02-13	7.700	7.730	7.560	7.680	6.228	14,337,958
2023-02-10	7.670	7.840	7.670	7.710	6.252	9,475,489
2023-02-09	7.670	7.730	7.650	7.730	6.268	8,522,806
2023-02-08	7.670	7.780	7.670	7.710	6.252	9,126,394
2023-02-07	7.790	7.860	7.660	7.670	6.220	9,460,154
2023-02-06	7.780	7.780	7.660	7.760	6.293	11,706,478
2023-02-03	7.880	7.880	7.750	7.790	6.317	11,733,309
2023-02-02	7.950	7.950	7.850	7.880	6.390	10,240,223
2023-02-01	7.810	7.940	7.810	7.890	6.398	14,635,886
2023-01-31	8.100	8.140	7.810	7.860	6.374	24,677,293
2023-01-30	7.860	8.250	7.860	8.070	6.544	34,426,310
2023-01-27	7.700	7.850	7.660	7.820	6.341	20,368,523
2023-01-26	7.720	7.740	7.660	7.680	6.228	21,781,543
2023-01-20	7.600	7.690	7.590	7.680	6.228	13,204,375
2023-01-19	7.520	7.650	7.520	7.610	6.171	6,770,177
2023-01-18	7.550	7.620	7.550	7.620	6.179	8,598,862
2023-01-17	7.660	7.680	7.500	7.570	6.138	12,695,193
2023-01-16	7.690	7.720	7.640	7.660	6.211	12,107,477
2023-01-13	7.750	7.750	7.660	7.670	6.220	12,862,680
2023-01-12	7.670	7.710	7.600	7.670	6.220	16,496,431
2023-01-11	7.690	7.800	7.640	7.640	6.195	22,422,590
2023-01-10	7.680	7.750	7.660	7.690	6.236	18,277,290
2023-01-09	7.750	7.750	7.620	7.650	6.203	11,308,706
2023-01-06	7.760	7.760	7.630	7.630	6.187	13,220,313
2023-01-05	7.610	7.690	7.580	7.610	6.171	13,362,647
2023-01-04	7.560	7.600	7.510	7.600	6.163	17,030,491
2023-01-03	7.420	7.540	7.200	7.530	6.106	14,764,299
2022-12-30	7.520	7.520	7.410	7.420	6.017	15,830,643
2022-12-29	7.520	7.550	7.450	7.480	6.065	10,999,447
2022-12-28	7.430	7.600	7.400	7.550	6.122	20,840,142
2022-12-23	7.380	7.440	7.330	7.360	5.968	5,839,387
2022-12-22	7.380	7.430	7.330	7.400	6.001	14,280,055
2022-12-21	7.380	7.400	7.230	7.280	5.903	8,572,844
2022-12-20	7.270	7.450	7.270	7.400	6.001	12,148,915
2022-12-19	7.440	7.460	7.300	7.330	5.944	10,409,650
2022-12-16	7.480	7.480	7.340	7.440	6.033	26,455,504
2022-12-15	7.500	7.590	7.370	7.490	6.074	24,857,862
2022-12-14	7.340	7.560	7.300	7.470	6.057	32,864,283
2022-12-13	7.250	7.280	7.180	7.270	5.895	17,387,337
2022-12-12	7.120	7.280	7.110	7.170	5.814	18,283,669
2022-12-09	6.860	7.220	6.860	7.190	5.830	41,855,384
2022-12-08	6.870	6.880	6.760	6.860	5.563	13,772,238
2022-12-07	6.960	7.070	6.860	6.860	5.563	23,090,334
2022-12-06	6.760	6.990	6.750	6.970	5.652	28,147,576
2022-12-05	6.720	6.800	6.670	6.750	5.474	29,831,436
2022-12-02	6.730	6.740	6.560	6.660	5.401	28,434,908
2022-12-01	6.690	6.780	6.660	6.740	5.465	24,618,035
2022-11-30	6.590	6.670	6.540	6.640	5.384	32,893,903
2022-11-29	6.500	6.600	6.450	6.600	5.352	12,792,458
2022-11-28	6.420	6.490	6.270	6.450	5.230	12,613,942
2022-11-25	6.530	6.570	6.440	6.550	5.311	10,823,523
2022-11-24	6.650	6.650	6.500	6.510	5.279	11,693,002
2022-11-23	6.620	6.710	6.560	6.560	5.319	11,580,602
2022-11-22	6.550	6.640	6.510	6.610	5.360	11,241,685
2022-11-21	6.510	6.570	6.410	6.550	5.311	14,097,001
2022-11-18	6.690	6.690	6.550	6.590	5.344	24,063,222

← NewerPage 16 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.