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
2026-07-23	6.930	7.000	6.920	6.980	6.866	22,836,609
2026-07-22	6.900	6.960	6.870	6.930	6.817	20,265,208
2026-07-21	6.880	7.070	6.870	6.940	6.827	48,037,751
2026-07-20	6.830	6.920	6.830	6.880	6.768	25,160,836
2026-07-17	6.700	6.830	6.690	6.800	6.689	37,343,717
2026-07-16	6.700	6.730	6.640	6.690	6.581	12,748,247
2026-07-15	6.690	6.740	6.640	6.660	6.552	19,485,775
2026-07-14	6.630	6.690	6.570	6.690	6.581	19,281,936
2026-07-13	6.640	6.660	6.580	6.630	6.522	12,863,611
2026-07-10	6.580	6.660	6.560	6.630	6.522	22,523,437
2026-07-09	6.510	6.630	6.470	6.580	6.473	20,571,382
2026-07-08	6.480	6.540	6.450	6.510	6.404	39,121,516
2026-07-07	6.490	6.490	6.400	6.480	6.375	34,599,466
2026-07-06	6.540	6.560	6.450	6.490	6.384	22,424,585
2026-07-03	6.430	6.530	6.420	6.520	6.414	29,012,550
2026-07-02	6.510	6.520	6.400	6.430	6.325	33,919,160
2026-06-30	6.690	6.720	6.500	6.500	6.394	56,758,689
2026-06-29	6.660	6.760	6.630	6.700	6.591	26,662,259
2026-06-26	6.710	6.730	6.620	6.660	6.552	32,203,542
2026-06-25	6.720	6.760	6.680	6.710	6.601	28,434,515
2026-06-24	6.720	6.760	6.680	6.720	6.611	25,814,133
2026-06-23	6.720	6.740	6.680	6.720	6.611	19,468,755
2026-06-22	6.760	6.760	6.640	6.700	6.591	23,521,107
2026-06-18	6.680	6.760	6.640	6.760	6.650	67,334,875
2026-06-17	6.710	6.710	6.640	6.680	6.571	29,649,639
2026-06-16	6.760	6.760	6.660	6.710	6.601	22,493,266
2026-06-15	6.870	6.880	6.710	6.710	6.601	34,005,371
2026-06-12	6.820	6.870	6.790	6.820	6.709	20,603,374
2026-06-11	6.810	6.870	6.770	6.780	6.670	19,687,650
2026-06-10	6.810	6.920	6.760	6.820	6.709	31,933,506
2026-06-09	6.850	6.860	6.790	6.790	6.679	23,038,932
2026-06-08	6.810	6.850	6.680	6.850	6.739	26,260,618
2026-06-05	6.820	6.870	6.760	6.820	6.709	35,862,476
2026-06-04	6.940	6.940	6.820	6.820	6.709	26,472,521
2026-06-03	7.000	7.000	6.900	6.940	6.827	30,177,262
2026-06-02	7.160	7.180	7.110	7.170	6.827	31,178,177
2026-06-01	7.170	7.170	7.090	7.150	6.808	20,942,577
2026-05-29	7.120	7.190	7.110	7.170	6.827	83,018,471
2026-05-28	7.190	7.190	7.100	7.110	6.770	41,545,773
2026-05-27	7.190	7.240	7.170	7.180	6.837	19,556,512
2026-05-26	7.380	7.380	7.190	7.190	6.846	32,959,248
2026-05-22	7.390	7.390	7.290	7.300	6.951	19,681,172
2026-05-21	7.400	7.400	7.300	7.310	6.960	22,027,222
2026-05-20	7.350	7.370	7.310	7.340	6.989	14,421,630
2026-05-19	7.360	7.400	7.340	7.350	6.998	12,651,527
2026-05-18	7.390	7.390	7.320	7.360	7.008	10,833,894
2026-05-15	7.410	7.440	7.360	7.390	7.037	12,650,081
2026-05-14	7.340	7.480	7.330	7.440	7.084	25,723,064
2026-05-13	7.380	7.380	7.300	7.340	6.989	25,196,606
2026-05-12	7.330	7.400	7.320	7.380	7.027	12,086,402
2026-05-11	7.310	7.330	7.280	7.330	6.979	14,009,019
2026-05-08	7.310	7.360	7.310	7.320	6.970	11,503,728
2026-05-07	7.380	7.420	7.340	7.410	7.056	22,979,667
2026-05-06	7.290	7.370	7.270	7.370	7.017	19,423,651
2026-05-05	7.240	7.240	7.190	7.240	6.894	11,640,001
2026-05-04	7.310	7.340	7.230	7.240	6.894	10,870,775
2026-04-30	7.320	7.320	7.150	7.230	6.884	31,491,589
2026-04-29	7.300	7.340	7.270	7.340	6.989	19,270,720
2026-04-28	7.280	7.300	7.220	7.300	6.951	15,250,927
2026-04-27	7.260	7.280	7.230	7.280	6.932	13,487,362

← NewerPage 2 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.