Education
About Us
Working with TipRanks
Follow Us
Hong Kong & China Gas Co Ltd (HK:0003)
:0003
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
7.10
7.18
7.02
7.05
7.05
-0.56%
10,153,540
0.43
Dec 19, 2025
7.00
7.11
6.99
7.09
7.09
+1.87%
35,923,059
1.51
Dec 18, 2025
6.98
6.99
6.94
6.96
6.96
-0.43%
25,694,449
1.09
Dec 17, 2025
7.02
7.04
6.97
6.99
6.99
-0.57%
18,737,520
0.80
Dec 16, 2025
7.06
7.07
6.98
7.03
7.03
-0.42%
27,330,010
1.17
Dec 15, 2025
7.14
7.14
7.03
7.06
7.06
-1.67%
23,646,221
1.02
Dec 12, 2025
7.13
7.18
7.07
7.18
7.18
+1.56%
37,913,559
1.65
Dec 11, 2025
7.08
7.09
7.03
7.07
7.07
+0.57%
19,024,260
0.83
Dec 10, 2025
7.04
7.04
6.97
7.03
7.03
0.00%
22,356,990
0.98
Dec 09, 2025
7.11
7.11
7.02
7.03
7.03
-1.13%
33,730,238
1.49
Dec 08, 2025
7.16
7.21
7.11
7.11
7.11
-0.97%
14,341,930
0.63
Dec 05, 2025
7.26
7.26
7.16
7.18
7.18
-1.10%
30,536,490
1.37
Dec 04, 2025
7.23
7.27
7.21
7.26
7.26
+0.55%
13,620,590
0.61
Dec 03, 2025
7.26
7.31
7.20
7.22
7.22
-1.37%
10,593,000
0.47
Dec 02, 2025
7.32
7.32
7.27
7.32
7.32
+0.55%
12,023,900
0.53
Dec 01, 2025
7.24
7.33
7.24
7.28
7.28
+0.55%
14,712,700
0.65
Nov 28, 2025
7.24
7.24
7.20
7.24
7.24
0.00%
8,325,080
0.37
Nov 27, 2025
7.28
7.28
7.21
7.24
7.24
+0.28%
14,220,140
0.62
Nov 26, 2025
7.31
7.34
7.20
7.22
7.22
-1.10%
32,474,539
1.42
Nov 25, 2025
7.34
7.34
7.27
7.30
7.30
-0.27%
11,859,530
0.52
Nov 24, 2025
7.20
7.32
7.19
7.32
7.32
+1.95%
42,443,520
1.89
Nov 21, 2025
7.26
7.26
7.18
7.18
7.18
-1.10%
18,284,039
0.80
Nov 20, 2025
7.25
7.30
7.21
7.26
7.26
+0.14%
50,913,969
2.29
Nov 19, 2025
7.29
7.33
7.24
7.25
7.25
-0.68%
13,880,880
0.62
Nov 18, 2025
7.41
7.42
7.29
7.30
7.30
-1.48%
17,701,699
0.79
Nov 17, 2025
7.43
7.48
7.40
7.41
7.41
-0.27%
10,932,190
0.49
Nov 14, 2025
7.44
7.47
7.39
7.43
7.43
-0.27%
12,200,570
0.54
Nov 13, 2025
7.61
7.65
7.43
7.45
7.45
-2.10%
24,945,750
1.10
Nov 12, 2025
7.54
7.65
7.54
7.61
7.61
+0.93%
27,179,930
1.21
Nov 11, 2025
7.53
7.59
7.52
7.54
7.54
+0.13%
19,912,240
0.89
Nov 10, 2025
7.55
7.59
7.48
7.53
7.53
-0.26%
16,307,200
0.73
Nov 07, 2025
7.46
7.58
7.45
7.55
7.55
+0.94%
25,132,680
1.12
Nov 06, 2025
7.34
7.48
7.32
7.48
7.48
+2.05%
28,705,000
1.30
Nov 05, 2025
7.27
7.33
7.25
7.33
7.33
+0.83%
21,459,779
0.97
Nov 04, 2025
7.22
7.29
7.22
7.27
7.27
+0.69%
20,400,750
0.93
Nov 03, 2025
7.22
7.26
7.19
7.22
7.22
-0.14%
18,184,301
0.83
Oct 31, 2025
7.24
7.30
7.22
7.23
7.23
-0.28%
16,020,920
0.73
Oct 30, 2025
7.35
7.35
7.21
7.25
7.25
-0.96%
34,194,520
1.56
Oct 28, 2025
7.28
7.35
7.28
7.32
7.32
+0.83%
31,771,439
1.46
Oct 27, 2025
7.23
7.27
7.21
7.26
7.26
+0.55%
18,157,721
0.84
Oct 24, 2025
7.18
7.29
7.18
7.22
7.22
-0.28%
13,459,280
0.61
Oct 23, 2025
7.13
7.28
7.08
7.24
7.24
+0.84%
25,264,369
1.14
Oct 22, 2025
7.21
7.26
7.17
7.18
7.18
-0.97%
22,703,641
1.03
Oct 21, 2025
7.29
7.29
7.20
7.25
7.25
-0.55%
35,697,898
1.63
Oct 20, 2025
7.25
7.30
7.23
7.29
7.29
+0.97%
33,150,551
1.53
Oct 17, 2025
7.20
7.25
7.15
7.22
7.22
+0.14%
32,567,820
1.53
Oct 16, 2025
7.10
7.22
7.08
7.21
7.21
+1.12%
37,563,578
1.78
Oct 15, 2025
7.08
7.13
7.04
7.13
7.13
+1.28%
46,767,922
2.25
Oct 14, 2025
6.94
7.07
6.93
7.04
7.04
+1.00%
37,633,480
1.82
Oct 13, 2025
6.90
6.97
6.85
6.97
6.97
+0.14%
32,609,740
1.60
Rows: