Hong Kong and China Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.240 | 7.280 | 7.195 | 7.215 | 7.215 | 17,365,648 |
| 2026-10-15 | 7.180 | 7.235 | 7.130 | 7.200 | 7.200 | 25,038,676 |
| 2026-10-14 | 7.220 | 7.235 | 7.180 | 7.225 | 7.225 | 20,376,988 |
| 2026-10-13 | 7.120 | 7.225 | 7.105 | 7.220 | 7.220 | 18,049,918 |
| 2026-10-12 | 7.120 | 7.160 | 7.070 | 7.120 | 7.120 | 8,704,923 |
| 2026-10-09 | 7.085 | 7.170 | 7.075 | 7.135 | 7.135 | 22,678,866 |
| 2026-10-08 | 7.040 | 7.085 | 6.995 | 7.075 | 7.075 | 28,016,532 |
| 2026-10-07 | 7.050 | 7.095 | 7.005 | 7.040 | 7.040 | 13,820,670 |
| 2026-10-06 | 7.055 | 7.120 | 7.040 | 7.070 | 7.070 | 9,139,263 |
| 2026-10-05 | 7.040 | 7.070 | 6.985 | 7.055 | 7.055 | 14,625,257 |
| 2026-10-02 | 7.020 | 7.060 | 7.000 | 7.045 | 7.045 | 22,035,150 |
| 2026-09-30 | 7.085 | 7.105 | 7.040 | 7.105 | 7.105 | 30,874,207 |
| 2026-09-29 | 7.200 | 7.200 | 7.085 | 7.115 | 7.115 | 25,501,326 |
| 2026-09-28 | 7.075 | 7.200 | 7.075 | 7.165 | 7.165 | 19,052,796 |
| 2026-09-25 | 7.170 | 7.170 | 7.025 | 7.075 | 7.075 | 12,959,862 |
| 2026-09-24 | 7.085 | 7.180 | 7.060 | 7.180 | 7.180 | 22,014,337 |
| 2026-09-23 | 7.145 | 7.145 | 7.065 | 7.085 | 7.085 | 15,513,860 |
| 2026-09-22 | 7.130 | 7.135 | 7.045 | 7.115 | 7.115 | 26,726,529 |
| 2026-09-21 | 7.090 | 7.130 | 7.050 | 7.130 | 7.130 | 14,832,476 |
Page 1 of 1 · 19 trading days
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.