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
2024-11-05	6.120	6.160	6.100	6.140	5.559	13,959,063
2024-11-04	6.070	6.150	6.050	6.120	5.541	13,342,540
2024-11-01	6.040	6.080	6.030	6.070	5.495	9,697,549
2024-10-31	6.110	6.150	6.030	6.030	5.459	24,747,676
2024-10-30	6.180	6.180	6.090	6.110	5.532	17,357,074
2024-10-29	6.130	6.180	6.120	6.140	5.559	10,335,275
2024-10-28	6.110	6.160	6.080	6.130	5.550	13,187,804
2024-10-25	6.110	6.140	6.090	6.120	5.541	7,504,459
2024-10-24	6.100	6.130	6.050	6.120	5.541	11,547,007
2024-10-23	6.120	6.160	6.080	6.100	5.523	13,775,137
2024-10-22	6.100	6.140	6.070	6.120	5.541	20,993,772
2024-10-21	6.180	6.200	6.120	6.130	5.550	11,004,720
2024-10-18	6.120	6.210	6.110	6.200	5.613	18,239,430
2024-10-17	6.160	6.220	6.100	6.110	5.532	18,645,310
2024-10-16	6.100	6.150	6.070	6.110	5.532	15,323,729
2024-10-15	6.230	6.250	6.070	6.090	5.514	36,191,083
2024-10-14	6.230	6.250	6.130	6.230	5.640	28,746,938
2024-10-10	6.220	6.270	6.190	6.210	5.622	22,625,403
2024-10-09	6.410	6.420	6.140	6.180	5.595	51,249,070
2024-10-08	6.550	6.570	6.220	6.300	5.704	50,871,733
2024-10-07	6.490	6.580	6.460	6.520	5.903	32,704,437
2024-10-04	6.460	6.470	6.350	6.460	5.849	29,677,263
2024-10-03	6.560	6.580	6.380	6.460	5.849	30,657,173
2024-10-02	6.400	6.540	6.400	6.540	5.921	45,158,215
2024-09-30	6.600	6.610	6.380	6.400	5.794	48,293,677
2024-09-27	6.520	6.600	6.480	6.600	5.975	56,819,426
2024-09-26	6.530	6.560	6.410	6.450	5.839	24,152,147
2024-09-25	6.630	6.630	6.470	6.470	5.858	30,195,899
2024-09-24	6.360	6.540	6.360	6.500	5.885	32,627,256
2024-09-23	6.360	6.410	6.330	6.360	5.758	19,829,880
2024-09-20	6.410	6.450	6.290	6.360	5.758	38,509,757
2024-09-19	6.430	6.460	6.350	6.410	5.803	18,810,713
2024-09-17	6.310	6.490	6.250	6.470	5.858	24,132,163
2024-09-16	6.220	6.310	6.160	6.310	5.713	12,214,595
2024-09-13	6.150	6.250	6.150	6.220	5.631	15,436,649
2024-09-12	6.070	6.150	6.040	6.140	5.559	13,835,194
2024-09-11	6.100	6.100	6.020	6.060	5.486	18,830,449
2024-09-10	6.130	6.170	6.100	6.130	5.550	12,083,463
2024-09-09	6.190	6.250	6.110	6.180	5.595	33,662,133
2024-09-05	6.120	6.240	6.120	6.200	5.613	15,296,168
2024-09-04	6.170	6.170	6.110	6.150	5.568	14,152,996
2024-09-03	6.270	6.290	6.160	6.190	5.604	10,870,358
2024-09-02	6.370	6.370	6.230	6.280	5.686	14,086,220
2024-08-30	6.290	6.440	6.270	6.350	5.749	53,228,166
2024-08-29	6.250	6.290	6.200	6.270	5.676	16,495,481
2024-08-28	6.400	6.410	6.330	6.380	5.667	11,723,603
2024-08-27	6.320	6.410	6.280	6.400	5.685	12,272,980
2024-08-26	6.320	6.370	6.280	6.330	5.623	13,006,594
2024-08-23	6.290	6.320	6.260	6.300	5.596	8,096,871
2024-08-22	6.350	6.350	6.290	6.320	5.614	12,407,634
2024-08-21	6.390	6.420	6.270	6.300	5.596	14,716,387
2024-08-20	6.450	6.450	6.320	6.390	5.676	17,864,334
2024-08-19	6.530	6.530	6.360	6.430	5.712	26,239,522
2024-08-16	6.570	6.600	6.460	6.500	5.774	21,070,273
2024-08-15	6.570	6.620	6.520	6.570	5.836	18,630,896
2024-08-14	6.610	6.640	6.520	6.600	5.863	15,930,786
2024-08-13	6.630	6.660	6.560	6.610	5.872	18,124,897
2024-08-12	6.540	6.620	6.520	6.620	5.881	23,346,448
2024-08-09	6.580	6.580	6.480	6.500	5.774	12,620,405
2024-08-08	6.420	6.580	6.420	6.540	5.810	14,955,272

← NewerPage 9 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.