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
2026-04-24	7.240	7.270	7.220	7.260	6.913	10,313,581
2026-04-23	7.230	7.290	7.200	7.240	6.894	14,730,613
2026-04-22	7.280	7.290	7.220	7.270	6.922	10,057,471
2026-04-21	7.250	7.280	7.230	7.280	6.932	14,540,979
2026-04-20	7.200	7.260	7.180	7.210	6.865	10,855,594
2026-04-17	7.240	7.240	7.170	7.170	6.827	26,755,618
2026-04-16	7.270	7.320	7.230	7.240	6.894	22,238,211
2026-04-15	7.350	7.350	7.270	7.270	6.922	16,975,197
2026-04-14	7.280	7.360	7.260	7.300	6.951	19,016,675
2026-04-13	7.290	7.310	7.230	7.290	6.941	11,705,438
2026-04-10	7.320	7.370	7.260	7.290	6.941	25,686,331
2026-04-09	7.260	7.320	7.160	7.320	6.970	25,764,162
2026-04-08	7.300	7.330	7.200	7.260	6.913	39,937,980
2026-04-02	7.180	7.180	7.060	7.120	6.779	21,352,992
2026-04-01	7.160	7.230	7.120	7.140	6.798	29,835,236
2026-03-31	7.080	7.100	7.060	7.100	6.760	26,161,239
2026-03-30	7.030	7.100	7.010	7.080	6.741	30,152,753
2026-03-27	7.100	7.110	7.050	7.090	6.751	15,135,828
2026-03-26	7.200	7.200	7.070	7.100	6.760	24,052,185
2026-03-25	7.160	7.220	7.140	7.200	6.856	27,826,855
2026-03-24	7.170	7.190	7.030	7.130	6.789	23,068,956
2026-03-23	7.120	7.140	7.010	7.080	6.741	42,993,783
2026-03-20	7.420	7.460	7.240	7.340	6.989	46,804,205
2026-03-19	7.290	7.430	7.210	7.420	7.065	32,307,257
2026-03-18	7.260	7.320	7.230	7.290	6.941	35,860,382
2026-03-17	7.380	7.380	7.250	7.260	6.913	34,249,005
2026-03-16	7.460	7.480	7.300	7.340	6.989	27,272,448
2026-03-13	7.490	7.540	7.450	7.460	7.103	19,369,106
2026-03-12	7.540	7.560	7.410	7.490	7.132	14,643,092
2026-03-11	7.480	7.570	7.440	7.540	7.179	15,631,058
2026-03-10	7.430	7.490	7.350	7.460	7.103	24,003,895
2026-03-09	7.490	7.490	7.300	7.340	6.989	41,054,459
2026-03-06	7.530	7.590	7.510	7.510	7.151	30,747,549
2026-03-05	7.670	7.670	7.500	7.530	7.170	34,260,620
2026-03-04	7.700	7.700	7.500	7.540	7.179	29,669,754
2026-03-03	7.600	7.720	7.560	7.700	7.332	23,196,403
2026-03-02	7.500	7.720	7.480	7.560	7.198	22,579,504
2026-02-27	7.500	7.610	7.460	7.610	7.246	21,909,989
2026-02-26	7.620	7.650	7.520	7.530	7.170	24,727,392
2026-02-25	7.680	7.720	7.600	7.620	7.256	17,251,470
2026-02-24	7.680	7.700	7.630	7.690	7.322	12,624,046
2026-02-23	7.700	7.740	7.650	7.690	7.322	13,881,271
2026-02-20	7.750	7.760	7.610	7.630	7.265	20,084,922
2026-02-16	7.640	7.750	7.630	7.750	7.379	13,505,073
2026-02-13	7.650	7.670	7.620	7.630	7.265	15,519,700
2026-02-12	7.590	7.700	7.550	7.670	7.303	27,097,876
2026-02-11	7.550	7.560	7.470	7.560	7.198	13,206,976
2026-02-10	7.620	7.670	7.500	7.500	7.141	17,055,608
2026-02-09	7.660	7.660	7.550	7.620	7.256	12,995,426
2026-02-06	7.610	7.640	7.540	7.560	7.198	20,975,124
2026-02-05	7.550	7.650	7.550	7.640	7.275	27,212,208
2026-02-04	7.580	7.650	7.530	7.620	7.256	35,614,371
2026-02-03	7.410	7.540	7.400	7.530	7.170	38,030,922
2026-02-02	7.370	7.370	7.250	7.320	6.970	24,942,348
2026-01-30	7.380	7.380	7.310	7.370	7.017	25,786,529
2026-01-29	7.320	7.400	7.310	7.390	7.037	12,589,169
2026-01-28	7.330	7.400	7.270	7.400	7.046	25,553,255
2026-01-27	7.340	7.400	7.250	7.270	6.922	28,099,593
2026-01-26	7.280	7.350	7.280	7.340	6.989	17,608,224
2026-01-23	7.320	7.370	7.250	7.280	6.932	23,067,847

← NewerPage 3 of 5 · 245 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.