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
2025-10-31	7.240	7.300	7.220	7.230	6.884	16,020,927
2025-10-30	7.350	7.350	7.210	7.250	6.903	34,194,522
2025-10-28	7.280	7.350	7.280	7.320	6.970	31,771,449
2025-10-27	7.230	7.270	7.210	7.260	6.913	18,157,722
2025-10-24	7.180	7.290	7.180	7.220	6.875	13,459,287
2025-10-23	7.130	7.280	7.080	7.240	6.894	25,264,370
2025-10-22	7.210	7.260	7.170	7.180	6.837	22,703,647
2025-10-21	7.290	7.290	7.200	7.250	6.903	35,697,902
2025-10-20	7.250	7.300	7.230	7.290	6.941	33,150,558
2025-10-17	7.200	7.250	7.150	7.220	6.875	32,567,829
2025-10-16	7.100	7.220	7.080	7.210	6.865	37,563,588
2025-10-15	7.080	7.130	7.040	7.130	6.789	46,767,927
2025-10-14	6.940	7.070	6.930	7.040	6.703	37,633,483
2025-10-13	6.900	6.970	6.850	6.970	6.637	32,609,744
2025-10-10	6.840	6.980	6.790	6.960	6.627	26,961,136
2025-10-09	6.750	6.850	6.750	6.840	6.513	22,045,294
2025-10-08	6.780	6.790	6.700	6.780	6.456	14,819,040
2025-10-06	6.770	6.800	6.740	6.750	6.427	7,208,235
2025-10-03	6.750	6.820	6.750	6.780	6.456	9,914,570
2025-10-02	6.770	6.850	6.770	6.790	6.465	20,121,014
2025-09-30	6.820	6.830	6.750	6.760	6.437	16,383,586
2025-09-29	6.760	6.820	6.750	6.820	6.494	22,668,812
2025-09-26	6.770	6.780	6.700	6.750	6.427	24,364,321
2025-09-25	6.840	6.840	6.760	6.770	6.446	22,080,144
2025-09-24	6.840	6.840	6.790	6.800	6.475	13,345,192
2025-09-23	6.820	6.840	6.760	6.820	6.494	14,333,355
2025-09-22	6.890	6.890	6.770	6.780	6.456	30,652,344
2025-09-19	6.990	6.990	6.870	6.890	6.560	39,136,203
2025-09-18	6.990	7.030	6.980	6.990	6.656	54,163,804
2025-09-17	7.040	7.050	6.990	7.020	6.684	16,835,160
2025-09-16	7.100	7.120	7.030	7.050	6.713	16,080,935
2025-09-15	7.090	7.120	7.050	7.100	6.760	12,310,429
2025-09-12	7.120	7.120	7.060	7.090	6.751	10,567,668
2025-09-11	7.030	7.140	6.990	7.120	6.779	31,913,856
2025-09-10	7.010	7.040	6.960	7.040	6.703	13,347,292
2025-09-09	7.000	7.040	6.980	7.000	6.665	13,388,994
2025-09-08	6.890	7.050	6.880	7.010	6.675	22,049,815
2025-09-05	6.840	6.910	6.840	6.890	6.560	16,077,266
2025-09-04	6.870	6.870	6.780	6.840	6.513	13,182,204
2025-09-03	6.960	6.970	6.830	6.840	6.513	19,341,004
2025-09-02	6.960	6.970	6.900	6.910	6.579	16,760,624
2025-09-01	7.070	7.080	7.040	7.050	6.599	16,376,597
2025-08-29	7.030	7.050	7.000	7.010	6.561	14,509,594
2025-08-28	7.000	7.050	6.990	7.040	6.589	15,042,972
2025-08-27	7.040	7.050	6.970	7.000	6.552	19,940,124
2025-08-26	7.040	7.070	6.980	6.990	6.542	33,913,498
2025-08-25	7.000	7.070	7.000	7.040	6.589	16,949,515
2025-08-22	6.980	7.010	6.950	6.980	6.533	16,342,102
2025-08-21	7.050	7.110	6.940	6.960	6.514	33,080,348
2025-08-20	7.030	7.080	6.980	7.040	6.589	20,155,904
2025-08-19	7.060	7.070	6.990	7.040	6.589	20,719,738
2025-08-18	7.130	7.160	7.060	7.060	6.608	24,032,931
2025-08-15	7.260	7.260	7.120	7.130	6.673	16,650,323
2025-08-14	7.230	7.290	7.180	7.260	6.795	23,631,510
2025-08-13	7.140	7.220	7.140	7.220	6.758	21,354,747
2025-08-12	7.140	7.180	7.120	7.140	6.683	13,886,222
2025-08-11	7.090	7.150	7.080	7.150	6.692	21,929,129
2025-08-08	7.020	7.070	6.980	7.050	6.599	16,417,097
2025-08-07	6.980	7.040	6.950	7.040	6.589	18,555,791
2025-08-06	6.980	6.980	6.930	6.930	6.486	12,089,400

← NewerPage 5 of 21 · 1,234 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.