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
2025-07-30	7.040	7.150	7.020	7.120	6.664	27,036,247
2025-07-29	7.040	7.070	7.000	7.060	6.608	22,374,136
2025-07-28	6.970	7.060	6.950	7.050	6.599	17,022,857
2025-07-25	6.990	7.070	6.940	6.950	6.505	33,841,392
2025-07-24	7.000	7.010	6.930	6.990	6.542	30,608,532
2025-07-23	6.910	7.000	6.910	7.000	6.552	24,228,746
2025-07-22	6.830	6.940	6.830	6.930	6.486	23,686,478
2025-07-21	6.770	6.830	6.770	6.830	6.393	12,034,865
2025-07-18	6.770	6.820	6.750	6.770	6.336	15,039,383
2025-07-17	6.830	6.850	6.790	6.800	6.365	21,327,146
2025-07-16	6.790	6.840	6.760	6.810	6.374	28,736,388
2025-07-15	6.740	6.790	6.730	6.790	6.355	27,358,485
2025-07-14	6.720	6.730	6.690	6.720	6.290	15,174,422
2025-07-11	6.710	6.730	6.690	6.710	6.280	20,841,991
2025-07-10	6.660	6.720	6.630	6.710	6.280	24,240,018
2025-07-09	6.690	6.690	6.610	6.650	6.224	27,160,994
2025-07-08	6.730	6.740	6.680	6.690	6.262	17,038,352
2025-07-07	6.690	6.730	6.670	6.720	6.290	17,469,259
2025-07-04	6.700	6.700	6.610	6.690	6.262	16,997,276
2025-07-03	6.690	6.740	6.650	6.700	6.271	16,379,117
2025-07-02	6.580	6.690	6.580	6.660	6.234	23,522,139
2025-06-30	6.660	6.660	6.580	6.590	6.168	24,408,446
2025-06-27	6.690	6.710	6.620	6.650	6.224	20,268,092
2025-06-26	6.680	6.720	6.640	6.690	6.262	14,287,345
2025-06-25	6.660	6.740	6.650	6.680	6.252	20,650,035
2025-06-24	6.630	6.690	6.620	6.660	6.234	21,893,118
2025-06-23	6.620	6.650	6.590	6.600	6.177	18,201,487
2025-06-20	6.600	6.650	6.580	6.620	6.196	27,930,960
2025-06-19	6.630	6.630	6.570	6.610	6.187	21,447,682
2025-06-18	6.700	6.700	6.620	6.640	6.215	22,087,490
2025-06-17	6.740	6.750	6.680	6.700	6.271	19,495,085
2025-06-16	6.800	6.840	6.730	6.730	6.299	22,795,634
2025-06-13	6.750	6.820	6.740	6.800	6.365	22,321,748
2025-06-12	6.780	6.790	6.740	6.750	6.318	13,488,457
2025-06-11	6.740	6.800	6.690	6.780	6.346	23,686,740
2025-06-10	6.730	6.750	6.700	6.730	6.299	18,070,608
2025-06-09	6.800	6.800	6.700	6.720	6.290	29,339,329
2025-06-06	6.860	6.880	6.750	6.810	6.374	57,405,922
2025-06-05	6.950	7.030	6.950	7.030	6.365	30,426,016
2025-06-04	7.000	7.030	6.930	6.950	6.292	35,766,532
2025-06-03	6.950	7.030	6.920	7.030	6.365	30,709,810
2025-06-02	6.900	6.940	6.810	6.930	6.274	24,943,446
2025-05-30	6.930	6.960	6.880	6.900	6.247	78,067,522
2025-05-29	6.970	6.970	6.920	6.960	6.301	25,596,702
2025-05-28	6.950	6.980	6.910	6.970	6.310	18,072,757
2025-05-27	6.940	6.970	6.920	6.950	6.292	18,122,014
2025-05-26	6.970	7.020	6.920	6.940	6.283	18,363,713
2025-05-23	6.990	7.000	6.940	6.970	6.310	20,579,496
2025-05-22	6.980	7.010	6.940	6.990	6.328	22,688,316
2025-05-21	7.020	7.020	6.880	6.970	6.310	38,522,084
2025-05-20	7.060	7.060	7.000	7.030	6.365	12,025,215
2025-05-19	6.970	7.040	6.970	7.030	6.365	8,971,783
2025-05-16	6.990	7.030	6.970	6.990	6.328	21,666,402
2025-05-15	7.060	7.080	6.950	6.990	6.328	25,678,092
2025-05-14	7.060	7.060	6.990	7.060	6.392	29,302,622
2025-05-13	7.080	7.110	7.030	7.060	6.392	16,174,928
2025-05-12	7.100	7.190	7.070	7.110	6.437	21,906,260
2025-05-09	7.000	7.100	7.000	7.100	6.428	16,198,181
2025-05-08	7.070	7.070	6.970	7.040	6.374	16,236,418
2025-05-07	7.230	7.300	7.010	7.020	6.355	44,093,819

← NewerPage 6 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.