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
2022-11-17	6.660	6.700	6.570	6.690	5.425	16,859,309
2022-11-16	6.690	6.810	6.640	6.660	5.401	26,335,840
2022-11-15	6.590	6.710	6.540	6.710	5.441	28,959,306
2022-11-14	6.650	6.650	6.510	6.590	5.344	26,470,022
2022-11-11	6.310	6.560	6.310	6.460	5.238	32,110,665
2022-11-10	6.320	6.320	6.130	6.160	4.995	18,748,521
2022-11-09	6.420	6.440	6.290	6.340	5.141	18,898,981
2022-11-08	6.420	6.480	6.350	6.380	5.173	19,066,778
2022-11-07	6.220	6.430	6.180	6.370	5.165	21,950,200
2022-11-04	6.240	6.330	6.200	6.250	5.068	25,863,844
2022-11-03	6.210	6.310	6.170	6.180	5.011	11,499,142
2022-11-02	6.210	6.400	6.130	6.370	5.165	14,622,593
2022-11-01	6.140	6.230	6.070	6.210	5.036	16,251,934
2022-10-31	6.150	6.260	6.040	6.060	4.914	21,752,597
2022-10-28	6.290	6.360	6.070	6.160	4.995	16,736,691
2022-10-27	6.290	6.370	6.210	6.260	5.076	12,888,396
2022-10-26	6.100	6.300	6.070	6.290	5.101	20,444,671
2022-10-25	6.130	6.150	6.000	6.100	4.946	19,807,514
2022-10-24	6.210	6.230	6.020	6.090	4.938	35,028,212
2022-10-21	6.470	6.470	6.150	6.220	5.044	17,954,669
2022-10-20	6.500	6.530	6.370	6.450	5.230	11,890,851
2022-10-19	6.580	6.680	6.500	6.520	5.287	13,968,119
2022-10-18	6.720	6.730	6.550	6.580	5.336	13,225,466
2022-10-17	6.660	6.680	6.560	6.620	5.368	12,170,938
2022-10-14	6.740	6.770	6.620	6.650	5.392	12,350,637
2022-10-13	6.750	6.800	6.610	6.650	5.392	16,817,842
2022-10-12	6.880	6.880	6.680	6.780	5.498	24,282,159
2022-10-11	6.900	7.020	6.820	6.860	5.563	20,424,671
2022-10-10	7.000	7.010	6.880	6.900	5.595	15,729,263
2022-10-07	7.110	7.110	7.000	7.020	5.692	11,936,880
2022-10-06	7.070	7.160	7.060	7.120	5.774	15,117,744
2022-10-05	7.000	7.080	6.920	7.050	5.717	21,783,177
2022-10-03	6.860	6.920	6.790	6.810	5.522	12,699,776
2022-09-30	6.880	6.950	6.840	6.920	5.611	25,912,420
2022-09-29	6.800	6.880	6.730	6.880	5.579	32,897,379
2022-09-28	7.070	7.070	6.710	6.800	5.514	31,087,944
2022-09-27	7.100	7.230	7.040	7.070	5.733	14,354,399
2022-09-26	7.220	7.220	7.110	7.160	5.806	15,314,349
2022-09-23	7.240	7.240	7.150	7.230	5.863	11,394,232
2022-09-22	7.300	7.300	7.200	7.240	5.871	12,993,551
2022-09-21	7.370	7.370	7.260	7.340	5.952	14,195,993
2022-09-20	7.360	7.420	7.330	7.380	5.984	9,416,190
2022-09-19	7.310	7.340	7.230	7.330	5.944	8,534,233
2022-09-16	7.200	7.320	7.200	7.310	5.928	35,211,409
2022-09-15	7.260	7.280	7.210	7.240	5.871	9,734,613
2022-09-14	7.310	7.350	7.240	7.260	5.887	16,071,457
2022-09-13	7.310	7.440	7.310	7.420	6.017	9,117,056
2022-09-09	7.270	7.390	7.250	7.360	5.968	12,778,056
2022-09-08	7.350	7.380	7.270	7.290	5.911	13,682,134
2022-09-07	7.420	7.420	7.330	7.380	5.984	15,933,996
2022-09-06	7.450	7.500	7.420	7.440	6.033	8,428,995
2022-09-05	7.490	7.500	7.410	7.440	6.033	20,638,504
2022-09-02	7.500	7.540	7.480	7.510	6.090	17,866,150
2022-09-01	7.650	7.670	7.480	7.520	6.098	23,243,248
2022-08-31	7.760	7.790	7.720	7.750	6.187	22,824,546
2022-08-30	7.870	7.900	7.700	7.790	6.219	19,417,558
2022-08-29	7.950	7.960	7.820	7.850	6.267	15,100,116
2022-08-26	7.860	7.990	7.850	7.970	6.363	13,389,945
2022-08-25	7.870	7.870	7.800	7.860	6.275	13,759,622
2022-08-24	8.030	8.060	7.890	7.890	6.299	25,681,732

← NewerPage 17 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.