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
2022-02-25	11.800	11.960	11.800	11.880	9.241	17,091,345
2022-02-24	11.940	12.000	11.820	11.860	9.225	21,018,437
2022-02-23	12.060	12.060	11.920	11.980	9.319	12,240,337
2022-02-22	12.100	12.120	11.980	12.000	9.334	17,073,470
2022-02-21	12.120	12.160	12.060	12.120	9.428	6,067,418
2022-02-18	12.100	12.200	12.080	12.120	9.428	7,794,026
2022-02-17	12.200	12.200	12.100	12.160	9.459	10,007,472
2022-02-16	12.140	12.180	12.080	12.160	9.459	7,681,093
2022-02-15	12.140	12.200	12.060	12.140	9.443	12,476,736
2022-02-14	12.220	12.240	12.080	12.100	9.412	12,388,560
2022-02-11	12.240	12.360	12.160	12.220	9.505	15,122,441
2022-02-10	12.240	12.280	12.200	12.240	9.521	7,776,010
2022-02-09	12.140	12.260	12.120	12.260	9.537	16,101,563
2022-02-08	12.080	12.140	12.080	12.120	9.428	10,362,021
2022-02-07	12.080	12.180	12.060	12.100	9.412	11,382,359
2022-02-04	12.200	12.200	12.060	12.160	9.459	15,965,196
2022-01-31	12.020	12.080	11.920	12.000	9.334	10,687,342
2022-01-28	12.140	12.180	12.020	12.020	9.350	19,549,097
2022-01-27	12.100	12.120	12.020	12.100	9.412	13,474,351
2022-01-26	12.100	12.120	12.060	12.100	9.412	6,975,199
2022-01-25	12.160	12.160	12.040	12.100	9.412	10,567,209
2022-01-24	12.100	12.200	12.100	12.180	9.474	7,182,106
2022-01-21	12.140	12.260	12.040	12.160	9.459	15,537,178
2022-01-20	12.180	12.180	12.040	12.140	9.443	9,968,589
2022-01-19	12.140	12.140	12.000	12.060	9.381	12,082,020
2022-01-18	12.160	12.180	12.060	12.140	9.443	9,286,361
2022-01-17	12.220	12.240	12.100	12.160	9.459	6,852,368
2022-01-14	12.180	12.300	12.120	12.140	9.443	6,577,246
2022-01-13	12.000	12.180	12.000	12.160	9.459	10,653,875
2022-01-12	12.040	12.080	12.000	12.000	9.334	9,792,720
2022-01-11	12.020	12.200	12.020	12.040	9.365	15,001,471
2022-01-10	12.120	12.180	12.060	12.100	9.412	7,780,179
2022-01-07	12.120	12.140	12.060	12.120	9.428	9,624,005
2022-01-06	12.220	12.240	12.060	12.120	9.428	13,553,326
2022-01-05	12.200	12.340	12.160	12.240	9.521	13,117,064
2022-01-04	12.300	12.320	12.160	12.200	9.490	10,742,286
2022-01-03	12.180	12.400	12.180	12.280	9.552	8,406,856
2021-12-31	12.200	12.240	12.080	12.140	9.443	7,052,854
2021-12-30	12.240	12.260	12.160	12.200	9.490	9,995,841
2021-12-29	12.180	12.260	12.140	12.240	9.521	11,026,276
2021-12-28	12.000	12.160	11.940	12.160	9.459	12,943,501
2021-12-24	12.000	12.040	11.960	11.980	9.319	2,697,709
2021-12-23	11.980	12.000	11.900	11.960	9.303	10,431,423
2021-12-22	11.820	11.940	11.760	11.940	9.288	8,946,502
2021-12-21	11.920	12.000	11.800	11.820	9.194	12,203,068
2021-12-20	11.880	11.900	11.820	11.880	9.241	12,055,857
2021-12-17	11.880	11.900	11.760	11.900	9.257	20,817,167
2021-12-16	11.780	11.860	11.720	11.820	9.194	13,874,586
2021-12-15	11.760	11.840	11.680	11.820	9.194	9,582,819
2021-12-14	11.660	11.820	11.660	11.720	9.117	13,508,846
2021-12-13	11.860	11.900	11.720	11.740	9.132	28,043,788
2021-12-10	11.740	11.860	11.720	11.760	9.148	10,879,490
2021-12-09	11.680	11.820	11.660	11.780	9.163	17,747,791
2021-12-08	11.740	11.780	11.620	11.660	9.070	22,585,291
2021-12-07	11.680	11.820	11.600	11.780	9.163	16,499,792
2021-12-06	11.920	11.920	11.720	11.740	9.132	19,254,380
2021-12-03	11.700	11.880	11.640	11.860	9.225	24,739,600
2021-12-02	11.680	11.840	11.600	11.800	9.179	14,508,543
2021-12-01	11.640	11.780	11.580	11.640	9.054	31,374,539
2021-11-30	11.800	11.820	11.600	11.640	9.054	72,147,441

← NewerPage 20 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.