Hong Kong and China Gas Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.220	7.230	7.075	7.120	7.120	18,134,594
2026-10-21	7.250	7.250	7.190	7.235	7.235	12,920,870
2026-10-20	7.220	7.260	7.160	7.235	7.235	22,338,253
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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.