Towngas Smart Energy Company Limited 1083
HKEX · Hong Kong SAR China · Utilities
HKD 2.91-0.05 (-1.85%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 2.96 | +1.19% | HKD 2.89 | HKD 2.97 | HKD 2.87 | 2.65M |
| 2026-09-29 | HKD 2.93 | +1.21% | HKD 2.87 | HKD 2.95 | HKD 2.87 | 1.98M |
| 2026-09-28 | HKD 2.89 | +0.17% | HKD 2.89 | HKD 2.92 | HKD 2.87 | 1.28M |
| 2026-09-25 | HKD 2.89 | -0.52% | HKD 2.90 | HKD 2.90 | HKD 2.85 |
| 672.00K |
| 2026-09-24 | HKD 2.90 | 0.00% | HKD 2.89 | HKD 2.93 | HKD 2.88 | 1.13M |
| 2026-09-23 | HKD 2.90 | +0.69% | HKD 2.88 | HKD 2.90 | HKD 2.87 | 2.50M |
| 2026-09-22 | HKD 2.88 | +1.05% | HKD 2.86 | HKD 2.88 | HKD 2.82 | 4.82M |
| 2026-09-21 | HKD 2.86 | -0.70% | HKD 2.88 | HKD 2.89 | HKD 2.85 | 3.16M |
| 2026-09-18 | HKD 2.88 | +0.88% | HKD 2.86 | HKD 2.89 | HKD 2.84 | 6.29M |
| 2026-09-17 | HKD 2.85 | -3.72% | HKD 2.97 | HKD 2.97 | HKD 2.81 | 11.63M |
| 2026-09-16 | HKD 2.96 | +0.34% | HKD 2.97 | HKD 2.97 | HKD 2.93 | 4.93M |
| 2026-09-15 | HKD 2.95 | -1.67% | HKD 3.03 | HKD 3.03 | HKD 2.93 | 8.13M |
| 2026-09-14 | HKD 3.00 | -4.15% | HKD 3.09 | HKD 3.09 | HKD 2.99 | 4.11M |
| 2026-09-11 | HKD 3.13 | +4.68% | HKD 2.97 | HKD 3.13 | HKD 2.93 | 46.98M |
| 2026-09-10 | HKD 2.99 | -1.48% | HKD 3.04 | HKD 3.04 | HKD 2.97 | 6.21M |
| 2026-09-09 | HKD 3.04 | -1.78% | HKD 3.10 | HKD 3.10 | HKD 3.01 | 4.07M |
| 2026-09-08 | HKD 3.09 | +1.98% | HKD 3.03 | HKD 3.10 | HKD 3.01 | 4.02M |
| 2026-09-07 | HKD 3.03 | -0.66% | HKD 3.06 | HKD 3.06 | HKD 3.03 | 2.12M |
| 2026-09-04 | HKD 3.05 | +0.33% | HKD 3.06 | HKD 3.07 | HKD 3.03 | 2.16M |
| 2026-09-03 | HKD 3.04 | +0.50% | HKD 3.04 | HKD 3.06 | HKD 3.01 | 3.50M |
| 2026-09-02 | HKD 3.03 | +0.67% | HKD 3.04 | HKD 3.04 | HKD 2.98 | 1.71M |
| 2026-09-01 | HKD 3.01 | -2.59% | HKD 3.10 | HKD 3.10 | HKD 2.98 | 8.08M |
| 2026-08-31 | HKD 3.09 | -1.12% | HKD 3.09 | HKD 3.10 | HKD 3.02 | 9.68M |
| 2026-08-28 | HKD 3.12 | +0.97% | HKD 3.09 | HKD 3.13 | HKD 3.08 | 1.58M |
| 2026-08-27 | HKD 3.09 | -0.80% | HKD 3.10 | HKD 3.11 | HKD 3.09 | 1.56M |
| 2026-08-26 | HKD 3.12 | +1.30% | HKD 3.11 | HKD 3.13 | HKD 3.09 | 3.21M |
| 2026-08-25 | HKD 3.08 | -3.30% | HKD 3.18 | HKD 3.18 | HKD 3.05 | 17.56M |
| 2026-08-24 | HKD 3.18 | -2.75% | HKD 3.28 | HKD 3.28 | HKD 3.16 | 2.69M |
| 2026-08-21 | HKD 3.27 | -0.15% | HKD 3.29 | HKD 3.29 | HKD 3.27 | 1.70M |
| 2026-08-20 | HKD 3.28 | -1.06% | HKD 3.33 | HKD 3.34 | HKD 3.27 | 2.49M |
| 2026-08-19 | HKD 3.31 | +0.30% | HKD 3.32 | HKD 3.33 | HKD 3.25 | 3.99M |
| 2026-08-18 | HKD 3.30 | +4.76% | HKD 3.18 | HKD 3.49 | HKD 3.18 | 8.02M |
| 2026-08-17 | HKD 3.15 | +0.32% | HKD 3.17 | HKD 3.19 | HKD 3.14 | 2.61M |
| 2026-08-14 | HKD 3.14 | -0.16% | HKD 3.18 | HKD 3.19 | HKD 3.13 | 1.35M |
| 2026-08-13 | HKD 3.14 | -0.63% | HKD 3.16 | HKD 3.19 | HKD 3.14 | 1.46M |
| 2026-08-12 | HKD 3.16 | -0.94% | HKD 3.18 | HKD 3.19 | HKD 3.15 | 1.54M |
| 2026-08-11 | HKD 3.19 | +0.31% | HKD 3.21 | HKD 3.24 | HKD 3.19 | 1.36M |
| 2026-08-10 | HKD 3.18 | -0.31% | HKD 3.19 | HKD 3.22 | HKD 3.18 | 3.18M |
| 2026-08-07 | HKD 3.19 | -2.74% | HKD 3.29 | HKD 3.29 | HKD 3.19 | 3.52M |
| 2026-08-06 | HKD 3.29 | -2.67% | HKD 3.33 | HKD 3.36 | HKD 3.29 | 1.37M |
| 2026-08-05 | HKD 3.38 | +0.75% | HKD 3.41 | HKD 3.39 | HKD 3.33 | 2.95M |
| 2026-08-04 | HKD 3.35 | -2.90% | HKD 3.42 | HKD 3.42 | HKD 3.35 | 1.40M |
| 2026-08-03 | HKD 3.45 | -1.43% | HKD 3.44 | HKD 3.53 | HKD 3.40 | 1.22M |
| 2026-07-31 | HKD 3.50 | -0.85% | HKD 3.54 | HKD 3.54 | HKD 3.46 | 1.87M |
| 2026-07-30 | HKD 3.53 | +0.86% | HKD 3.49 | HKD 3.53 | HKD 3.47 | 2.11M |
| 2026-07-29 | HKD 3.50 | +2.34% | HKD 3.38 | HKD 3.50 | HKD 3.38 | 2.40M |
| 2026-07-28 | HKD 3.42 | +2.40% | HKD 3.34 | HKD 3.42 | HKD 3.32 | 2.49M |
| 2026-07-27 | HKD 3.34 | -1.18% | HKD 3.36 | HKD 3.37 | HKD 3.31 | 1.23M |
| 2026-07-24 | HKD 3.38 | -1.17% | HKD 3.40 | HKD 3.42 | HKD 3.34 | 1.91M |
| 2026-07-23 | HKD 3.42 | +2.09% | HKD 3.35 | HKD 3.42 | HKD 3.33 | 2.80M |
| 2026-07-22 | HKD 3.35 | +1.82% | HKD 3.29 | HKD 3.35 | HKD 3.29 | 1.61M |
| 2026-07-21 | HKD 3.29 | -1.20% | HKD 3.34 | HKD 3.35 | HKD 3.29 | 1.28M |
| 2026-07-20 | HKD 3.33 | +1.22% | HKD 3.28 | HKD 3.33 | HKD 3.27 | 1.73M |
| 2026-07-17 | HKD 3.29 | +0.92% | HKD 3.26 | HKD 3.29 | HKD 3.24 | 1.56M |
| 2026-07-16 | HKD 3.26 | +0.93% | HKD 3.20 | HKD 3.26 | HKD 3.20 | 1.60M |
| 2026-07-15 | HKD 3.23 | 0.00% | HKD 3.23 | HKD 3.23 | HKD 3.14 | 1.68M |
| 2026-07-14 | HKD 3.23 | +1.57% | HKD 3.16 | HKD 3.23 | HKD 3.14 | 1.65M |
| 2026-07-13 | HKD 3.18 | +0.95% | HKD 3.14 | HKD 3.18 | HKD 3.11 | 1.29M |
| 2026-07-10 | HKD 3.15 | -0.32% | HKD 3.15 | HKD 3.17 | HKD 3.12 | 1.11M |
| 2026-07-09 | HKD 3.16 | +1.94% | HKD 3.10 | HKD 3.16 | HKD 3.09 | 3.14M |
| 2026-07-08 | HKD 3.10 | +1.64% | HKD 3.05 | HKD 3.12 | HKD 3.04 | 832.00K |
| 2026-07-07 | HKD 3.05 | -0.65% | HKD 3.09 | HKD 3.09 | HKD 3.03 | 899.00K |
| 2026-07-06 | HKD 3.07 | +1.66% | HKD 3.03 | HKD 3.09 | HKD 3.00 | 2.28M |
| 2026-07-03 | HKD 3.02 | +2.03% | HKD 3.00 | HKD 3.03 | HKD 2.99 | 2.16M |
| 2026-07-02 | HKD 2.96 | +0.34% | HKD 3.00 | HKD 3.03 | HKD 2.96 | 1.87M |
| 2026-06-30 | HKD 2.95 | -1.99% | HKD 3.00 | HKD 3.02 | HKD 2.95 | 2.34M |
| 2026-06-29 | HKD 3.01 | +1.69% | HKD 2.97 | HKD 3.05 | HKD 2.95 | 2.10M |
| 2026-06-26 | HKD 2.96 | -1.33% | HKD 2.95 | HKD 3.01 | HKD 2.95 | 2.46M |
| 2026-06-25 | HKD 3.00 | -1.96% | HKD 3.06 | HKD 3.06 | HKD 2.99 | 2.39M |
| 2026-06-24 | HKD 3.06 | -1.92% | HKD 3.14 | HKD 3.14 | HKD 3.06 | 2.27M |
| 2026-06-23 | HKD 3.12 | +0.97% | HKD 3.09 | HKD 3.12 | HKD 3.05 | 1.18M |
| 2026-06-22 | HKD 3.09 | -0.32% | HKD 3.00 | HKD 3.10 | HKD 3.00 | 2.18M |
| 2026-06-18 | HKD 3.10 | -0.64% | HKD 3.11 | HKD 3.11 | HKD 3.08 | 2.86M |
| 2026-06-17 | HKD 3.12 | -0.95% | HKD 3.15 | HKD 3.15 | HKD 3.12 | 1.62M |
| 2026-06-16 | HKD 3.15 | -1.25% | HKD 3.19 | HKD 3.19 | HKD 3.14 | 1.57M |
| 2026-06-15 | HKD 3.19 | -0.31% | HKD 3.20 | HKD 3.23 | HKD 3.17 | 1.68M |
| 2026-06-12 | HKD 3.20 | +0.31% | HKD 3.21 | HKD 3.23 | HKD 3.19 | 1.66M |
| 2026-06-11 | HKD 3.19 | -0.62% | HKD 3.21 | HKD 3.22 | HKD 3.19 | 1.01M |
| 2026-06-10 | HKD 3.21 | -0.31% | HKD 3.22 | HKD 3.23 | HKD 3.20 | 1.20M |
| 2026-06-09 | HKD 3.22 | -0.31% | HKD 3.24 | HKD 3.25 | HKD 3.20 | 1.15M |
| 2026-06-08 | HKD 3.23 | -0.62% | HKD 3.29 | HKD 3.29 | HKD 3.18 | 2.00M |
| 2026-06-05 | HKD 3.25 | -0.61% | HKD 3.28 | HKD 3.29 | HKD 3.25 | 874.27K |
| 2026-06-04 | HKD 3.27 | -0.61% | HKD 3.29 | HKD 3.30 | HKD 3.26 | 1.41M |
| 2026-06-03 | HKD 3.29 | -0.30% | HKD 3.32 | HKD 3.32 | HKD 3.26 | 2.04M |
| 2026-06-02 | HKD 3.30 | +0.61% | HKD 3.30 | HKD 3.32 | HKD 3.27 | 2.07M |
| 2026-06-01 | HKD 3.28 | -0.30% | HKD 3.28 | HKD 3.33 | HKD 3.25 | 2.62M |
| 2026-05-29 | HKD 3.29 | -2.37% | HKD 3.30 | HKD 3.30 | HKD 3.23 | 4.39M |
| 2026-05-28 | HKD 3.37 | 0.00% | HKD 3.37 | HKD 3.42 | HKD 3.35 | 3.04M |
| 2026-05-27 | HKD 3.37 | -0.88% | HKD 3.42 | HKD 3.42 | HKD 3.36 | 4.05M |
| 2026-05-26 | HKD 3.40 | -0.87% | HKD 3.43 | HKD 3.45 | HKD 3.40 | 2.33M |