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
2025-05-07	7.230	7.300	7.010	7.020	6.355	44,093,819
2025-05-06	7.070	7.170	7.030	7.120	6.446	31,341,763
2025-05-02	6.990	7.050	6.920	7.030	6.365	22,260,469
2025-04-30	6.990	7.010	6.870	6.990	6.328	45,731,922
2025-04-29	7.020	7.040	6.980	7.010	6.346	13,841,721
2025-04-28	7.000	7.050	6.960	6.990	6.328	15,284,394
2025-04-25	6.970	7.050	6.950	7.010	6.346	22,386,431
2025-04-24	7.000	7.040	6.920	6.990	6.328	16,848,063
2025-04-23	6.960	7.070	6.960	7.010	6.346	25,783,909
2025-04-22	6.900	6.970	6.850	6.960	6.301	24,614,965
2025-04-17	6.830	6.930	6.800	6.900	6.247	25,187,084
2025-04-16	6.730	6.850	6.730	6.840	6.193	27,210,181
2025-04-15	6.720	6.760	6.670	6.740	6.102	20,427,582
2025-04-14	6.640	6.790	6.610	6.720	6.084	42,134,000
2025-04-11	6.590	6.630	6.540	6.600	5.975	29,302,346
2025-04-10	6.500	6.650	6.490	6.590	5.966	49,444,345
2025-04-09	6.400	6.500	6.320	6.480	5.867	46,560,681
2025-04-08	6.450	6.610	6.410	6.500	5.885	66,321,493
2025-04-07	6.700	6.850	6.510	6.520	5.903	79,094,148
2025-04-03	6.720	6.930	6.700	6.900	6.247	47,321,781
2025-04-02	6.770	6.820	6.730	6.800	6.156	18,968,120
2025-04-01	6.700	6.830	6.690	6.820	6.174	24,924,987
2025-03-31	6.690	6.710	6.630	6.690	6.057	46,282,573
2025-03-28	6.620	6.720	6.620	6.690	6.057	35,490,267
2025-03-27	6.580	6.850	6.540	6.630	6.002	39,922,821
2025-03-26	6.610	6.660	6.520	6.580	5.957	26,445,428
2025-03-25	6.630	6.690	6.600	6.610	5.984	20,401,190
2025-03-24	6.610	6.690	6.610	6.670	6.039	31,606,803
2025-03-21	6.680	6.700	6.570	6.610	5.984	66,437,591
2025-03-20	6.520	6.790	6.440	6.690	6.057	73,086,628
2025-03-19	6.490	6.630	6.470	6.590	5.966	46,499,427
2025-03-18	6.480	6.540	6.430	6.470	5.858	30,558,231
2025-03-17	6.390	6.480	6.360	6.470	5.858	29,965,278
2025-03-14	6.440	6.450	6.350	6.350	5.749	21,422,290
2025-03-13	6.390	6.440	6.350	6.400	5.794	21,810,411
2025-03-12	6.250	6.400	6.210	6.400	5.794	41,902,357
2025-03-11	6.260	6.350	6.230	6.270	5.676	45,193,336
2025-03-10	6.250	6.270	6.180	6.270	5.676	27,760,620
2025-03-07	6.260	6.300	6.170	6.250	5.658	34,385,003
2025-03-06	6.250	6.290	6.160	6.270	5.676	23,802,998
2025-03-05	6.210	6.290	6.210	6.260	5.667	26,717,469
2025-03-04	6.150	6.230	6.140	6.190	5.604	19,240,190
2025-03-03	6.180	6.240	6.120	6.150	5.568	35,355,277
2025-02-28	6.200	6.220	6.110	6.200	5.613	41,083,078
2025-02-27	6.160	6.220	6.140	6.220	5.631	25,843,455
2025-02-26	6.120	6.250	6.120	6.200	5.613	31,710,391
2025-02-25	6.110	6.130	6.080	6.120	5.541	21,091,156
2025-02-24	6.030	6.160	6.020	6.120	5.541	37,105,791
2025-02-21	6.100	6.150	6.030	6.060	5.486	38,650,501
2025-02-20	6.080	6.140	6.060	6.060	5.486	20,613,739
2025-02-19	6.130	6.150	6.090	6.120	5.541	17,700,469
2025-02-18	6.100	6.160	6.070	6.160	5.577	23,609,213
2025-02-17	6.080	6.130	6.010	6.100	5.523	33,698,324
2025-02-14	6.100	6.150	6.050	6.080	5.504	26,781,370
2025-02-13	6.050	6.120	6.020	6.090	5.514	36,101,085
2025-02-12	5.940	6.070	5.940	6.040	5.468	34,443,973
2025-02-11	5.940	5.970	5.930	5.940	5.378	17,741,992
2025-02-10	5.920	5.990	5.920	5.950	5.387	24,280,623
2025-02-07	6.010	6.010	5.910	5.920	5.360	33,418,025
2025-02-06	5.950	6.020	5.950	6.020	5.450	17,591,852

← NewerPage 7 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.