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
2022-05-27	8.680	8.760	8.610	8.760	6.814	20,056,725
2022-05-26	8.670	8.690	8.550	8.610	6.697	18,244,838
2022-05-25	8.600	8.670	8.550	8.660	6.736	22,685,834
2022-05-24	8.650	8.650	8.510	8.540	6.643	15,385,441
2022-05-23	8.710	8.740	8.610	8.620	6.705	15,495,960
2022-05-20	8.470	8.720	8.420	8.710	6.775	32,384,466
2022-05-19	8.500	8.500	8.380	8.390	6.526	17,869,872
2022-05-18	8.370	8.580	8.350	8.500	6.612	34,368,142
2022-05-17	8.450	8.450	8.330	8.390	6.526	35,055,993
2022-05-16	8.540	8.570	8.380	8.450	6.573	13,954,179
2022-05-13	8.400	8.530	8.390	8.500	6.612	21,070,153
2022-05-12	8.370	8.430	8.340	8.350	6.495	14,994,100
2022-05-11	8.410	8.410	8.320	8.400	6.534	18,534,305
2022-05-10	8.540	8.540	8.330	8.410	6.542	26,156,535
2022-05-06	8.560	8.620	8.500	8.540	6.643	22,001,381
2022-05-05	8.690	8.840	8.600	8.600	6.690	17,652,696
2022-05-04	8.590	8.700	8.580	8.690	6.760	13,183,047
2022-05-03	8.510	8.610	8.510	8.590	6.682	23,951,659
2022-04-29	8.750	8.830	8.680	8.690	6.760	25,570,616
2022-04-28	8.630	8.750	8.540	8.750	6.806	21,622,445
2022-04-27	8.800	8.800	8.610	8.660	6.736	31,978,755
2022-04-26	8.950	8.950	8.800	8.800	6.845	20,943,412
2022-04-25	8.900	8.910	8.800	8.860	6.892	21,441,139
2022-04-22	8.990	9.000	8.850	8.960	6.970	19,244,428
2022-04-21	8.980	9.000	8.910	9.000	7.001	19,198,758
2022-04-20	8.980	9.030	8.880	8.990	6.993	24,359,035
2022-04-19	9.100	9.110	8.980	8.980	6.985	30,685,146
2022-04-14	9.050	9.150	9.040	9.100	7.079	21,957,121
2022-04-13	9.140	9.140	9.050	9.050	7.040	25,268,453
2022-04-12	9.170	9.200	9.090	9.120	7.094	26,084,562
2022-04-11	9.220	9.250	9.150	9.180	7.141	29,532,294
2022-04-08	9.280	9.300	9.220	9.280	7.219	16,603,114
2022-04-07	9.210	9.390	9.210	9.270	7.211	27,298,039
2022-04-06	9.460	9.460	9.180	9.270	7.211	39,813,426
2022-04-04	9.450	9.560	9.440	9.480	7.374	23,024,511
2022-04-01	9.480	9.490	9.300	9.450	7.351	28,909,033
2022-03-31	9.560	9.590	9.490	9.490	7.382	29,897,808
2022-03-30	9.630	9.660	9.550	9.560	7.436	27,011,374
2022-03-29	9.550	9.660	9.520	9.620	7.483	20,924,248
2022-03-28	9.720	9.720	9.500	9.570	7.444	35,002,250
2022-03-25	9.730	9.770	9.620	9.720	7.561	40,330,513
2022-03-24	9.510	9.790	9.430	9.730	7.569	82,563,360
2022-03-23	9.930	9.930	9.520	9.590	7.460	115,718,464
2022-03-22	10.380	10.440	9.850	9.980	7.763	251,323,138
2022-03-21	11.600	11.740	11.540	11.620	9.039	18,776,587
2022-03-18	11.500	11.680	11.400	11.440	8.899	35,495,617
2022-03-17	11.220	11.480	11.200	11.420	8.883	31,035,641
2022-03-16	11.300	11.300	11.120	11.200	8.712	33,897,938
2022-03-15	11.480	11.500	11.100	11.140	8.665	35,678,128
2022-03-14	11.460	11.500	11.360	11.480	8.930	19,983,423
2022-03-11	11.560	11.560	11.380	11.440	8.899	18,950,775
2022-03-10	11.480	11.580	11.320	11.560	8.992	17,411,481
2022-03-09	11.680	11.720	11.360	11.380	8.852	20,379,898
2022-03-08	11.720	11.760	11.600	11.660	9.070	15,815,986
2022-03-07	11.600	11.640	11.500	11.560	8.992	22,164,293
2022-03-04	11.720	11.720	11.620	11.640	9.054	15,962,606
2022-03-03	11.760	11.800	11.680	11.740	9.132	15,489,273
2022-03-02	11.700	11.740	11.600	11.660	9.070	14,639,116
2022-03-01	11.820	11.900	11.800	11.820	9.194	12,960,741
2022-02-28	11.980	11.980	11.800	11.820	9.194	24,527,329

← NewerPage 19 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.