Hong Kong & China Gas Co. Ltd. 0003
HKEX · Hong Kong SAR China · Utilities
HKD 7.11-0.01 (-0.14%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 7.11 | -0.14% | HKD 7.09 | HKD 7.11 | HKD 7.04 | 30.87M |
| 2026-09-29 | HKD 7.11 | -0.70% | HKD 7.20 | HKD 7.20 | HKD 7.09 | 25.50M |
| 2026-09-28 | HKD 7.16 | +1.27% | HKD 7.07 | HKD 7.20 | HKD 7.07 | 19.05M |
| 2026-09-25 | HKD 7.07 | -1.46% | HKD 7.17 | HKD 7.17 | HKD 7.03 | 12.96M |
| 2026-09-24 | HKD 7.18 | +1.34% | HKD 7.09 | HKD 7.18 | HKD 7.06 | 22.01M |
| 2026-09-23 | HKD 7.09 | -0.42% | HKD 7.14 | HKD 7.14 | HKD 7.07 | 15.51M |
| 2026-09-22 | HKD 7.11 | -0.21% | HKD 7.13 | HKD 7.14 | HKD 7.05 | 26.73M |
| 2026-09-21 | HKD 7.13 | +0.56% | HKD 7.09 | HKD 7.13 | HKD 7.05 | 14.83M |
| 2026-09-18 | HKD 7.09 | +1.36% | HKD 7.03 | HKD 7.11 | HKD 7.00 | 52.89M |
| 2026-09-17 | HKD 6.99 | -1.20% | HKD 7.08 | HKD 7.08 | HKD 6.92 | 26.54M |
| 2026-09-16 | HKD 7.08 | -0.21% | HKD 7.19 | HKD 7.19 | HKD 7.07 | 13.26M |
| 2026-09-15 | HKD 7.09 | 0.00% | HKD 7.12 | HKD 7.12 | HKD 7.05 | 26.19M |
| 2026-09-14 | HKD 7.09 | -1.18% | HKD 7.19 | HKD 7.20 | HKD 7.08 | 15.39M |
| 2026-09-11 | HKD 7.18 | -1.64% | HKD 7.23 | HKD 7.28 | HKD 7.15 | 22.33M |
| 2026-09-10 | HKD 7.30 | -0.41% | HKD 7.25 | HKD 7.30 | HKD 7.22 | 21.51M |
| 2026-09-09 | HKD 7.33 | +0.41% | HKD 7.28 | HKD 7.34 | HKD 7.27 | 19.64M |
| 2026-09-08 | HKD 7.30 | +1.67% | HKD 7.18 | HKD 7.30 | HKD 7.11 | 22.73M |
| 2026-09-07 | HKD 7.18 | +1.13% | HKD 7.10 | HKD 7.20 | HKD 7.05 | 16.18M |
| 2026-09-04 | HKD 7.10 | +0.07% | HKD 7.11 | HKD 7.15 | HKD 7.09 | 42.67M |
| 2026-09-03 | HKD 7.09 | -0.56% | HKD 7.18 | HKD 7.21 | HKD 7.07 | 20.54M |
| 2026-09-02 | HKD 7.14 | +0.78% | HKD 7.08 | HKD 7.14 | HKD 7.03 | 22.45M |
| 2026-09-01 | HKD 7.08 | -1.80% | HKD 7.21 | HKD 7.21 | HKD 7.05 | 22.74M |
| 2026-08-31 | HKD 7.21 | -2.17% | HKD 7.23 | HKD 7.25 | HKD 7.16 | 36.72M |
| 2026-08-28 | HKD 7.37 | +0.89% | HKD 7.30 | HKD 7.37 | HKD 7.25 | 31.87M |
| 2026-08-27 | HKD 7.30 | -0.68% | HKD 7.39 | HKD 7.39 | HKD 7.24 | 28.99M |
| 2026-08-26 | HKD 7.36 | -1.47% | HKD 7.53 | HKD 7.53 | HKD 7.33 | 37.88M |
| 2026-08-25 | HKD 7.47 | -0.40% | HKD 7.52 | HKD 7.59 | HKD 7.42 | 44.39M |
| 2026-08-24 | HKD 7.49 | -0.07% | HKD 7.50 | HKD 7.52 | HKD 7.40 | 43.98M |
| 2026-08-21 | HKD 7.50 | +1.49% | HKD 7.39 | HKD 7.50 | HKD 7.37 | 74.91M |
| 2026-08-20 | HKD 7.39 | +1.44% | HKD 7.33 | HKD 7.39 | HKD 7.24 | 61.95M |
| 2026-08-19 | HKD 7.28 | +7.37% | HKD 6.98 | HKD 7.37 | HKD 6.98 | 222.74M |
| 2026-08-18 | HKD 6.78 | 0.00% | HKD 6.78 | HKD 6.80 | HKD 6.72 | 16.61M |
| 2026-08-17 | HKD 6.78 | +0.59% | HKD 6.79 | HKD 6.84 | HKD 6.77 | 18.21M |
| 2026-08-14 | HKD 6.74 | -0.44% | HKD 6.78 | HKD 6.78 | HKD 6.72 | 15.36M |
| 2026-08-13 | HKD 6.78 | +0.30% | HKD 6.76 | HKD 6.80 | HKD 6.73 | 22.49M |
| 2026-08-12 | HKD 6.76 | -0.95% | HKD 6.82 | HKD 6.82 | HKD 6.74 | 27.91M |
| 2026-08-11 | HKD 6.82 | 0.00% | HKD 6.82 | HKD 6.85 | HKD 6.76 | 20.19M |
| 2026-08-10 | HKD 6.82 | +0.15% | HKD 6.86 | HKD 6.86 | HKD 6.74 | 24.59M |
| 2026-08-07 | HKD 6.81 | +0.37% | HKD 6.78 | HKD 6.87 | HKD 6.74 | 45.16M |
| 2026-08-06 | HKD 6.78 | -0.66% | HKD 6.80 | HKD 6.85 | HKD 6.76 | 29.76M |
| 2026-08-05 | HKD 6.83 | -1.09% | HKD 6.96 | HKD 6.96 | HKD 6.82 | 27.03M |
| 2026-08-04 | HKD 6.91 | -0.79% | HKD 7.00 | HKD 7.01 | HKD 6.89 | 17.06M |
| 2026-08-03 | HKD 6.96 | -1.00% | HKD 7.08 | HKD 7.09 | HKD 6.95 | 21.97M |
| 2026-07-31 | HKD 7.03 | -1.95% | HKD 7.17 | HKD 7.18 | HKD 6.99 | 29.88M |
| 2026-07-30 | HKD 7.17 | +0.42% | HKD 7.14 | HKD 7.17 | HKD 7.08 | 34.27M |
| 2026-07-29 | HKD 7.14 | +1.28% | HKD 7.04 | HKD 7.14 | HKD 7.04 | 29.59M |
| 2026-07-28 | HKD 7.05 | +1.15% | HKD 6.99 | HKD 7.05 | HKD 6.97 | 23.72M |
| 2026-07-27 | HKD 6.97 | -0.14% | HKD 6.98 | HKD 7.02 | HKD 6.93 | 14.26M |
| 2026-07-24 | HKD 6.98 | 0.00% | HKD 6.91 | HKD 7.00 | HKD 6.91 | 19.66M |
| 2026-07-23 | HKD 6.98 | +0.72% | HKD 6.93 | HKD 7.00 | HKD 6.92 | 22.84M |
| 2026-07-22 | HKD 6.93 | -0.14% | HKD 6.90 | HKD 6.96 | HKD 6.87 | 20.27M |
| 2026-07-21 | HKD 6.94 | +0.87% | HKD 6.88 | HKD 7.07 | HKD 6.87 | 48.04M |
| 2026-07-20 | HKD 6.88 | +1.18% | HKD 6.83 | HKD 6.92 | HKD 6.83 | 25.16M |
| 2026-07-17 | HKD 6.80 | +1.64% | HKD 6.70 | HKD 6.83 | HKD 6.69 | 37.34M |
| 2026-07-16 | HKD 6.69 | +0.45% | HKD 6.70 | HKD 6.73 | HKD 6.64 | 12.75M |
| 2026-07-15 | HKD 6.66 | -0.45% | HKD 6.69 | HKD 6.74 | HKD 6.64 | 19.49M |
| 2026-07-14 | HKD 6.69 | +0.90% | HKD 6.63 | HKD 6.69 | HKD 6.57 | 19.28M |
| 2026-07-13 | HKD 6.63 | 0.00% | HKD 6.64 | HKD 6.66 | HKD 6.58 | 12.86M |
| 2026-07-10 | HKD 6.63 | +0.76% | HKD 6.58 | HKD 6.66 | HKD 6.56 | 22.52M |
| 2026-07-09 | HKD 6.58 | +1.08% | HKD 6.51 | HKD 6.63 | HKD 6.47 | 20.57M |
| 2026-07-08 | HKD 6.51 | +0.46% | HKD 6.48 | HKD 6.54 | HKD 6.45 | 39.12M |
| 2026-07-07 | HKD 6.48 | -0.15% | HKD 6.49 | HKD 6.49 | HKD 6.40 | 34.60M |
| 2026-07-06 | HKD 6.49 | -0.46% | HKD 6.54 | HKD 6.56 | HKD 6.45 | 22.42M |
| 2026-07-03 | HKD 6.52 | +1.40% | HKD 6.43 | HKD 6.53 | HKD 6.42 | 29.01M |
| 2026-07-02 | HKD 6.43 | -1.08% | HKD 6.51 | HKD 6.52 | HKD 6.40 | 33.92M |
| 2026-06-30 | HKD 6.50 | -2.99% | HKD 6.69 | HKD 6.72 | HKD 6.50 | 56.76M |
| 2026-06-29 | HKD 6.70 | +0.60% | HKD 6.66 | HKD 6.76 | HKD 6.63 | 26.66M |
| 2026-06-26 | HKD 6.66 | -0.75% | HKD 6.71 | HKD 6.73 | HKD 6.62 | 32.20M |
| 2026-06-25 | HKD 6.71 | -0.15% | HKD 6.72 | HKD 6.76 | HKD 6.68 | 28.43M |
| 2026-06-24 | HKD 6.72 | 0.00% | HKD 6.72 | HKD 6.76 | HKD 6.68 | 25.81M |
| 2026-06-23 | HKD 6.72 | +0.30% | HKD 6.72 | HKD 6.74 | HKD 6.68 | 19.47M |
| 2026-06-22 | HKD 6.70 | -0.89% | HKD 6.76 | HKD 6.76 | HKD 6.64 | 23.52M |
| 2026-06-18 | HKD 6.76 | +1.20% | HKD 6.68 | HKD 6.76 | HKD 6.64 | 67.33M |
| 2026-06-17 | HKD 6.68 | -0.45% | HKD 6.71 | HKD 6.71 | HKD 6.64 | 29.65M |
| 2026-06-16 | HKD 6.71 | 0.00% | HKD 6.76 | HKD 6.76 | HKD 6.66 | 22.49M |
| 2026-06-15 | HKD 6.71 | -1.61% | HKD 6.87 | HKD 6.88 | HKD 6.71 | 34.01M |
| 2026-06-12 | HKD 6.82 | +0.59% | HKD 6.82 | HKD 6.87 | HKD 6.79 | 20.60M |
| 2026-06-11 | HKD 6.78 | -0.59% | HKD 6.81 | HKD 6.87 | HKD 6.77 | 19.69M |
| 2026-06-10 | HKD 6.82 | +0.44% | HKD 6.81 | HKD 6.92 | HKD 6.76 | 31.93M |
| 2026-06-09 | HKD 6.79 | -0.88% | HKD 6.85 | HKD 6.86 | HKD 6.79 | 23.04M |
| 2026-06-08 | HKD 6.85 | +0.44% | HKD 6.81 | HKD 6.85 | HKD 6.68 | 26.26M |
| 2026-06-05 | HKD 6.82 | 0.00% | HKD 6.82 | HKD 6.87 | HKD 6.76 | 35.86M |
| 2026-06-04 | HKD 6.82 | -1.73% | HKD 6.94 | HKD 6.94 | HKD 6.82 | 26.47M |
| 2026-06-03 | HKD 6.94 | -3.21% | HKD 7.00 | HKD 7.00 | HKD 6.90 | 30.18M |
| 2026-06-02 | HKD 7.17 | +0.28% | HKD 7.16 | HKD 7.18 | HKD 7.11 | 31.18M |
| 2026-06-01 | HKD 7.15 | -0.28% | HKD 7.17 | HKD 7.17 | HKD 7.09 | 20.94M |
| 2026-05-29 | HKD 7.17 | +0.84% | HKD 7.12 | HKD 7.19 | HKD 7.11 | 83.02M |
| 2026-05-28 | HKD 7.11 | -0.97% | HKD 7.19 | HKD 7.19 | HKD 7.10 | 41.55M |
| 2026-05-27 | HKD 7.18 | -0.14% | HKD 7.19 | HKD 7.24 | HKD 7.17 | 19.56M |
| 2026-05-26 | HKD 7.19 | -1.51% | HKD 7.38 | HKD 7.38 | HKD 7.19 | 32.96M |