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 |
| 2026-09-18 | 7.030 | 7.110 | 7.000 | 7.090 | 7.090 | 52,886,903 |
| 2026-09-17 | 7.080 | 7.080 | 6.920 | 6.995 | 6.995 | 26,542,040 |
| 2026-09-16 | 7.190 | 7.190 | 7.065 | 7.080 | 7.080 | 13,261,635 |
| 2026-09-15 | 7.120 | 7.120 | 7.050 | 7.095 | 7.095 | 26,185,127 |
| 2026-09-14 | 7.190 | 7.200 | 7.080 | 7.095 | 7.095 | 15,387,016 |
| 2026-09-11 | 7.230 | 7.280 | 7.150 | 7.180 | 7.180 | 22,334,804 |
| 2026-09-10 | 7.250 | 7.305 | 7.220 | 7.300 | 7.300 | 21,509,443 |
| 2026-09-09 | 7.280 | 7.345 | 7.270 | 7.330 | 7.330 | 19,637,763 |
| 2026-09-08 | 7.180 | 7.300 | 7.105 | 7.300 | 7.300 | 22,727,088 |
| 2026-09-07 | 7.100 | 7.200 | 7.055 | 7.180 | 7.180 | 16,176,634 |
| 2026-09-04 | 7.105 | 7.150 | 7.085 | 7.100 | 7.100 | 42,667,127 |
| 2026-09-03 | 7.175 | 7.210 | 7.075 | 7.095 | 7.095 | 20,544,438 |
| 2026-09-02 | 7.080 | 7.135 | 7.035 | 7.135 | 7.135 | 22,445,047 |
| 2026-09-01 | 7.210 | 7.210 | 7.050 | 7.080 | 7.080 | 22,740,984 |
| 2026-08-31 | 7.230 | 7.250 | 7.155 | 7.210 | 7.210 | 36,717,765 |
| 2026-08-28 | 7.300 | 7.370 | 7.250 | 7.370 | 7.250 | 31,872,224 |
| 2026-08-27 | 7.395 | 7.395 | 7.240 | 7.305 | 7.186 | 28,987,966 |
| 2026-08-26 | 7.535 | 7.535 | 7.330 | 7.355 | 7.235 | 37,880,870 |
| 2026-08-25 | 7.520 | 7.595 | 7.420 | 7.465 | 7.344 | 44,388,735 |
| 2026-08-24 | 7.500 | 7.520 | 7.400 | 7.495 | 7.373 | 43,984,342 |
| 2026-08-21 | 7.390 | 7.500 | 7.370 | 7.500 | 7.378 | 74,906,741 |
| 2026-08-20 | 7.330 | 7.395 | 7.245 | 7.390 | 7.270 | 61,950,455 |
| 2026-08-19 | 6.980 | 7.370 | 6.980 | 7.285 | 7.166 | 222,740,776 |
| 2026-08-18 | 6.780 | 6.795 | 6.720 | 6.785 | 6.675 | 16,605,272 |
| 2026-08-17 | 6.790 | 6.840 | 6.770 | 6.785 | 6.675 | 18,205,752 |
| 2026-08-14 | 6.775 | 6.775 | 6.720 | 6.745 | 6.635 | 15,364,457 |
| 2026-08-13 | 6.755 | 6.800 | 6.730 | 6.775 | 6.665 | 22,493,120 |
| 2026-08-12 | 6.815 | 6.815 | 6.740 | 6.755 | 6.645 | 27,910,802 |
| 2026-08-11 | 6.820 | 6.850 | 6.765 | 6.820 | 6.709 | 20,187,748 |
| 2026-08-10 | 6.860 | 6.860 | 6.740 | 6.820 | 6.709 | 24,592,996 |
| 2026-08-07 | 6.785 | 6.870 | 6.740 | 6.810 | 6.699 | 45,155,917 |
| 2026-08-06 | 6.805 | 6.850 | 6.760 | 6.785 | 6.675 | 29,755,594 |
| 2026-08-05 | 6.960 | 6.960 | 6.815 | 6.830 | 6.719 | 27,029,448 |
| 2026-08-04 | 7.000 | 7.005 | 6.885 | 6.905 | 6.793 | 17,055,041 |
| 2026-08-03 | 7.080 | 7.090 | 6.945 | 6.960 | 6.847 | 21,969,680 |
| 2026-07-31 | 7.170 | 7.180 | 6.990 | 7.030 | 6.916 | 29,884,121 |
| 2026-07-30 | 7.140 | 7.170 | 7.080 | 7.170 | 7.053 | 34,269,529 |
| 2026-07-29 | 7.040 | 7.140 | 7.040 | 7.140 | 7.024 | 29,588,866 |
| 2026-07-28 | 6.990 | 7.050 | 6.970 | 7.050 | 6.935 | 23,721,467 |
| 2026-07-27 | 6.980 | 7.020 | 6.930 | 6.970 | 6.857 | 14,258,843 |
| 2026-07-24 | 6.910 | 7.000 | 6.910 | 6.980 | 6.866 | 19,662,731 |
Page 1 of 5 · 245 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.