Hong Kong and China Gas Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	11.800	11.820	11.600	11.640	9.054	72,147,441
2021-11-29	11.900	11.920	11.780	11.840	9.210	13,515,338
2021-11-26	11.900	11.900	11.780	11.800	9.179	13,925,845
2021-11-25	11.920	11.960	11.880	11.920	9.272	26,601,747
2021-11-24	11.800	11.920	11.780	11.920	9.272	21,577,268
2021-11-23	11.680	11.820	11.640	11.760	9.148	9,974,153
2021-11-22	11.660	11.720	11.580	11.660	9.070	14,738,272
2021-11-19	11.700	11.800	11.680	11.680	9.085	15,457,002
2021-11-18	11.640	11.760	11.540	11.740	9.132	12,641,278
2021-11-17	11.600	11.680	11.580	11.680	9.085	10,615,419
2021-11-16	11.620	11.720	11.600	11.680	9.085	8,679,908
2021-11-15	11.660	11.720	11.600	11.700	9.101	11,147,068
2021-11-12	11.800	11.880	11.620	11.660	9.070	20,529,316
2021-11-11	11.800	11.940	11.760	11.800	9.179	14,164,284
2021-11-10	12.000	12.000	11.740	11.880	9.241	11,373,815
2021-11-09	11.860	11.960	11.840	11.880	9.241	5,907,819
2021-11-08	11.860	12.000	11.820	11.940	9.288	10,472,331
2021-11-05	11.920	11.960	11.800	11.860	9.225	12,323,002
2021-11-04	11.860	11.940	11.740	11.840	9.210	8,336,864
2021-11-03	12.040	12.040	11.860	11.900	9.257	8,559,608
2021-11-02	12.100	12.100	11.900	12.040	9.365	15,204,094
2021-11-01	12.100	12.200	11.880	12.000	9.334	13,195,237
2021-10-29	11.800	12.100	11.800	12.100	9.412	22,385,675
2021-10-28	11.880	11.900	11.740	11.820	9.194	14,597,119
2021-10-27	11.840	11.940	11.760	11.880	9.241	14,330,491
2021-10-26	11.760	11.840	11.680	11.800	9.179	10,730,406
2021-10-25	11.660	11.760	11.580	11.720	9.117	9,740,705
2021-10-22	11.640	11.700	11.600	11.660	9.070	7,947,417
2021-10-21	11.700	11.740	11.600	11.620	9.039	7,721,880
2021-10-20	11.800	11.800	11.620	11.700	9.101	10,629,608

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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