Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0003.HK stock page

Hong Kong and China Gas Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-238.1208.1208.0208.0306.41119,903,015
2022-08-228.1108.1508.0508.1406.49819,569,299
2022-08-198.0408.2508.0208.1706.52226,434,195
2022-08-188.1608.1608.0208.0206.40337,446,109
2022-08-178.2108.3108.1808.1806.53011,034,760
2022-08-168.2908.3108.2008.2506.58611,120,242
2022-08-158.1308.2908.1208.2806.61012,300,106
2022-08-128.0908.1408.0608.1306.4909,091,076
2022-08-118.1108.1408.0308.0806.45121,887,824
2022-08-108.1708.1708.0508.0606.43513,067,132
2022-08-098.1808.2008.1308.1706.5226,630,610
2022-08-088.1608.2008.1108.2006.5465,711,019
2022-08-058.2108.2108.1208.1606.5147,489,947
2022-08-048.0808.1608.0808.1606.51410,540,987
2022-08-038.1008.1208.0708.0806.45112,442,717
2022-08-028.1908.2008.0808.0906.45918,893,888
2022-08-018.3308.3308.1808.1906.53810,434,022
2022-07-298.3908.3908.2508.2806.61014,693,573
2022-07-288.2908.3908.2308.3906.69823,983,016
2022-07-278.1908.2708.1708.2706.6027,190,149
2022-07-268.1808.2408.1708.1906.53813,621,236
2022-07-258.2108.2208.1608.2006.54610,302,687
2022-07-228.2108.2408.1908.2106.5548,780,914
2022-07-218.2508.2708.2008.2106.55410,747,004
2022-07-208.2808.3408.2408.2606.59410,108,143
2022-07-198.2608.3608.2308.2706.6028,601,717
2022-07-188.2608.3508.2008.3506.66612,062,532
2022-07-158.3008.3008.1808.1906.53813,261,884
2022-07-148.3408.3508.2108.3006.62616,774,928
2022-07-138.3708.4608.3508.3706.68212,240,505
2022-07-128.4608.4908.3508.3706.68211,630,512
2022-07-118.5208.5408.4008.4606.7547,189,040
2022-07-088.5008.5708.4908.5506.8269,175,774
2022-07-078.4008.4908.3508.4906.77811,980,980
2022-07-068.5108.5408.3608.4006.70612,980,243
2022-07-058.4208.5608.4208.5606.83410,158,542
2022-07-048.5308.5308.3808.4306.7309,540,760
2022-06-308.4308.5008.3808.4506.74620,848,139
2022-06-298.5808.5808.4008.4206.72210,697,983
2022-06-288.4308.5808.4308.5806.85014,137,016
2022-06-278.4208.4908.3908.4206.72214,245,480
2022-06-248.2508.3708.2508.3706.6829,060,927
2022-06-238.3508.3508.2308.2506.5868,728,262
2022-06-228.3508.4208.2808.3006.6269,817,883
2022-06-218.2808.3608.2208.3506.66613,513,226
2022-06-208.2308.2808.2008.2806.6107,984,141
2022-06-178.2808.3008.2308.2506.58628,533,200
2022-06-168.4908.4908.2508.2806.61021,170,772
2022-06-158.5008.5708.4108.4206.72219,115,284
2022-06-148.5808.5808.4808.5306.81011,961,375
2022-06-138.5208.6208.5108.5506.82622,823,802
2022-06-108.5508.6308.5108.5906.85818,095,671
2022-06-098.4708.5708.4608.5406.81815,202,734
2022-06-088.7608.7608.5108.5206.80230,744,940
2022-06-078.9108.9808.9008.9706.97718,855,329
2022-06-068.8708.9808.7208.9806.98525,388,952
2022-06-028.8408.8808.7608.8506.8849,385,051
2022-06-018.8808.8808.7408.8606.89215,718,407
2022-05-318.7508.8808.6308.8806.907107,568,341
2022-05-308.7708.8308.7108.7506.80620,140,252
← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.1200 HKD
2026-06-030.2300 HKD
2025-09-020.1200 HKD
2025-06-060.2300 HKD
2024-08-290.1200 HKD
2024-06-060.2300 HKD
2023-08-280.1200 HKD
2023-06-090.2300 HKD
2022-09-010.1200 HKD
2022-06-080.2300 HKD
2021-09-020.1200 HKD
2021-06-040.2415 HKD
2020-08-310.1200 HKD
2020-06-090.2415 HKD
2019-09-100.1200 HKD
2019-05-300.2530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.