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
2026-01-22	7.250	7.300	7.230	7.300	6.951	22,732,395
2026-01-21	7.200	7.280	7.190	7.280	6.932	19,287,047
2026-01-20	7.220	7.230	7.160	7.200	6.856	16,782,468
2026-01-19	7.170	7.240	7.160	7.220	6.875	18,651,574
2026-01-16	7.190	7.290	7.180	7.210	6.865	17,212,631
2026-01-15	7.140	7.200	7.130	7.190	6.846	14,269,903
2026-01-14	7.140	7.170	7.090	7.160	6.818	26,374,468
2026-01-13	7.130	7.170	7.090	7.140	6.798	19,334,067
2026-01-12	7.100	7.130	7.060	7.130	6.789	11,866,227
2026-01-09	7.170	7.170	7.040	7.100	6.760	25,652,273
2026-01-08	7.150	7.190	7.110	7.170	6.827	25,666,913
2026-01-07	7.130	7.170	7.090	7.110	6.770	16,042,965
2026-01-06	7.080	7.130	7.070	7.110	6.770	14,836,160
2026-01-05	7.110	7.110	7.070	7.080	6.741	11,327,637
2026-01-02	7.020	7.110	7.010	7.110	6.770	12,062,034
2025-12-31	7.090	7.090	7.010	7.010	6.675	11,613,205
2025-12-30	7.080	7.120	7.060	7.090	6.751	15,932,173
2025-12-29	7.120	7.140	7.040	7.060	6.722	13,122,098
2025-12-24	7.080	7.130	7.060	7.120	6.779	5,109,445
2025-12-23	7.050	7.100	7.050	7.080	6.741	9,480,872
2025-12-22	7.100	7.180	7.020	7.050	6.713	10,153,544
2025-12-19	7.000	7.110	6.990	7.090	6.751	35,923,064
2025-12-18	6.980	6.990	6.940	6.960	6.627	25,694,452
2025-12-17	7.020	7.040	6.970	6.990	6.656	18,737,520
2025-12-16	7.060	7.070	6.980	7.030	6.694	27,330,014
2025-12-15	7.140	7.140	7.030	7.060	6.722	23,646,222
2025-12-12	7.130	7.180	7.070	7.180	6.837	37,913,569
2025-12-11	7.080	7.090	7.030	7.070	6.732	19,024,269
2025-12-10	7.040	7.040	6.970	7.030	6.694	22,356,991
2025-12-09	7.110	7.110	7.020	7.030	6.694	33,730,249
2025-12-08	7.160	7.210	7.110	7.110	6.770	14,341,939
2025-12-05	7.260	7.260	7.160	7.180	6.837	30,536,499
2025-12-04	7.230	7.270	7.210	7.260	6.913	13,620,595
2025-12-03	7.260	7.310	7.200	7.220	6.875	10,593,006
2025-12-02	7.320	7.320	7.270	7.320	6.970	12,023,900
2025-12-01	7.240	7.330	7.240	7.280	6.932	14,712,702
2025-11-28	7.240	7.240	7.200	7.240	6.894	8,325,080
2025-11-27	7.280	7.280	7.210	7.240	6.894	14,220,144
2025-11-26	7.310	7.340	7.200	7.220	6.875	32,474,540
2025-11-25	7.340	7.340	7.270	7.300	6.951	11,859,530
2025-11-24	7.200	7.320	7.190	7.320	6.970	42,443,525
2025-11-21	7.260	7.260	7.180	7.180	6.837	18,284,047
2025-11-20	7.250	7.300	7.210	7.260	6.913	50,913,974
2025-11-19	7.290	7.330	7.240	7.250	6.903	13,880,887
2025-11-18	7.410	7.420	7.290	7.300	6.951	17,701,706
2025-11-17	7.430	7.480	7.400	7.410	7.056	10,932,190
2025-11-14	7.440	7.470	7.390	7.430	7.075	12,200,571
2025-11-13	7.610	7.650	7.430	7.450	7.094	24,945,753
2025-11-12	7.540	7.650	7.540	7.610	7.246	27,179,937
2025-11-11	7.530	7.590	7.520	7.540	7.179	19,912,249
2025-11-10	7.550	7.590	7.480	7.530	7.170	16,307,203
2025-11-07	7.460	7.580	7.450	7.550	7.189	25,132,686
2025-11-06	7.340	7.480	7.320	7.480	7.122	28,705,008
2025-11-05	7.270	7.330	7.250	7.330	6.979	21,459,782
2025-11-04	7.220	7.290	7.220	7.270	6.922	20,400,750
2025-11-03	7.220	7.260	7.190	7.220	6.875	18,184,308
2025-10-31	7.240	7.300	7.220	7.230	6.884	16,020,927
2025-10-30	7.350	7.350	7.210	7.250	6.903	34,194,522
2025-10-28	7.280	7.350	7.280	7.320	6.970	31,771,449
2025-10-27	7.230	7.270	7.210	7.260	6.913	18,157,722

← NewerPage 4 of 21 · 1,230 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.