Hong Kong and China Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.950 | 6.000 | 5.930 | 5.930 | 5.369 | 14,109,350 |
| 2025-02-04 | 6.030 | 6.030 | 5.890 | 5.950 | 5.387 | 23,215,044 |
| 2025-02-03 | 5.880 | 5.970 | 5.860 | 5.950 | 5.387 | 17,220,929 |
| 2025-01-28 | 6.020 | 6.020 | 5.950 | 5.970 | 5.405 | 5,871,513 |
| 2025-01-27 | 5.980 | 6.030 | 5.940 | 6.020 | 5.450 | 12,717,678 |
| 2025-01-24 | 5.920 | 5.990 | 5.910 | 5.940 | 5.378 | 17,012,142 |
| 2025-01-23 | 6.000 | 6.000 | 5.900 | 5.920 | 5.360 | 21,076,611 |
| 2025-01-22 | 6.100 | 6.100 | 5.960 | 5.960 | 5.396 | 14,623,816 |
| 2025-01-21 | 6.080 | 6.110 | 6.050 | 6.090 | 5.514 | 18,295,483 |
| 2025-01-20 | 6.050 | 6.110 | 6.050 | 6.060 | 5.486 | 21,745,351 |
| 2025-01-17 | 6.000 | 6.060 | 5.970 | 6.050 | 5.477 | 21,355,506 |
| 2025-01-16 | 5.980 | 6.070 | 5.980 | 6.000 | 5.432 | 22,514,356 |
| 2025-01-15 | 5.930 | 5.970 | 5.900 | 5.930 | 5.369 | 19,117,596 |
| 2025-01-14 | 5.910 | 5.970 | 5.900 | 5.950 | 5.387 | 19,485,632 |
| 2025-01-13 | 5.990 | 5.990 | 5.850 | 5.900 | 5.342 | 29,177,520 |
| 2025-01-10 | 5.980 | 6.040 | 5.950 | 5.990 | 5.423 | 15,338,199 |
| 2025-01-09 | 6.040 | 6.040 | 5.980 | 5.980 | 5.414 | 13,253,565 |
| 2025-01-08 | 6.090 | 6.090 | 6.000 | 6.040 | 5.468 | 16,215,885 |
| 2025-01-07 | 6.120 | 6.130 | 6.020 | 6.070 | 5.495 | 18,555,884 |
| 2025-01-06 | 6.140 | 6.190 | 6.090 | 6.120 | 5.541 | 10,438,465 |
| 2025-01-03 | 6.100 | 6.150 | 6.100 | 6.130 | 5.550 | 9,987,946 |
| 2025-01-02 | 6.180 | 6.200 | 6.070 | 6.110 | 5.532 | 16,264,561 |
| 2024-12-31 | 6.190 | 6.260 | 6.170 | 6.210 | 5.622 | 14,204,049 |
| 2024-12-30 | 6.190 | 6.210 | 6.130 | 6.190 | 5.604 | 14,286,069 |
| 2024-12-27 | 6.100 | 6.190 | 6.100 | 6.190 | 5.604 | 13,131,888 |
| 2024-12-24 | 6.120 | 6.180 | 6.090 | 6.140 | 5.559 | 10,493,620 |
| 2024-12-23 | 6.060 | 6.210 | 6.060 | 6.120 | 5.541 | 17,508,131 |
| 2024-12-20 | 6.080 | 6.150 | 6.050 | 6.070 | 5.495 | 37,532,848 |
| 2024-12-19 | 6.100 | 6.160 | 6.080 | 6.100 | 5.523 | 20,960,504 |
| 2024-12-18 | 6.090 | 6.180 | 6.060 | 6.160 | 5.577 | 18,447,952 |
| 2024-12-17 | 6.050 | 6.130 | 6.050 | 6.090 | 5.514 | 18,134,760 |
| 2024-12-16 | 6.070 | 6.130 | 6.020 | 6.090 | 5.514 | 24,725,306 |
| 2024-12-13 | 6.070 | 6.090 | 6.040 | 6.050 | 5.477 | 16,842,403 |
| 2024-12-12 | 6.030 | 6.100 | 6.020 | 6.070 | 5.495 | 15,269,611 |
| 2024-12-11 | 5.990 | 6.070 | 5.980 | 6.020 | 5.450 | 12,990,619 |
| 2024-12-10 | 6.000 | 6.030 | 5.970 | 5.980 | 5.414 | 17,571,629 |
| 2024-12-09 | 5.920 | 5.970 | 5.870 | 5.950 | 5.387 | 17,805,854 |
| 2024-12-06 | 5.890 | 5.940 | 5.870 | 5.930 | 5.369 | 17,048,496 |
| 2024-12-05 | 5.890 | 5.900 | 5.850 | 5.880 | 5.323 | 14,818,396 |
| 2024-12-04 | 5.900 | 5.940 | 5.880 | 5.920 | 5.360 | 13,502,318 |
| 2024-12-03 | 5.900 | 5.940 | 5.850 | 5.910 | 5.351 | 19,703,958 |
| 2024-12-02 | 5.930 | 5.930 | 5.870 | 5.900 | 5.342 | 13,216,633 |
| 2024-11-29 | 5.900 | 5.900 | 5.860 | 5.900 | 5.342 | 9,943,180 |
| 2024-11-28 | 5.910 | 5.920 | 5.880 | 5.900 | 5.342 | 5,670,209 |
| 2024-11-27 | 5.910 | 5.910 | 5.840 | 5.910 | 5.351 | 18,337,958 |
| 2024-11-26 | 5.940 | 5.970 | 5.880 | 5.900 | 5.342 | 11,494,926 |
| 2024-11-25 | 5.910 | 5.960 | 5.880 | 5.910 | 5.351 | 29,292,443 |
| 2024-11-22 | 5.970 | 6.010 | 5.870 | 5.900 | 5.342 | 20,198,502 |
| 2024-11-21 | 5.990 | 6.020 | 5.960 | 5.990 | 5.423 | 15,029,303 |
| 2024-11-20 | 5.990 | 6.020 | 5.960 | 5.960 | 5.396 | 11,890,304 |
| 2024-11-19 | 6.000 | 6.030 | 5.970 | 5.990 | 5.423 | 14,361,652 |
| 2024-11-18 | 6.030 | 6.080 | 5.930 | 5.960 | 5.396 | 21,749,648 |
| 2024-11-15 | 6.010 | 6.080 | 6.000 | 6.020 | 5.450 | 18,666,892 |
| 2024-11-14 | 6.020 | 6.070 | 5.980 | 5.990 | 5.423 | 14,885,165 |
| 2024-11-13 | 6.040 | 6.060 | 6.000 | 6.030 | 5.459 | 14,391,236 |
| 2024-11-12 | 6.060 | 6.130 | 6.000 | 6.050 | 5.477 | 24,501,537 |
| 2024-11-11 | 6.070 | 6.110 | 6.030 | 6.100 | 5.523 | 12,861,794 |
| 2024-11-08 | 6.140 | 6.150 | 6.060 | 6.080 | 5.504 | 12,097,421 |
| 2024-11-07 | 6.050 | 6.120 | 6.020 | 6.110 | 5.532 | 13,885,471 |
| 2024-11-06 | 6.120 | 6.120 | 6.030 | 6.050 | 5.477 | 18,974,620 |
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.