Education
About Us
Working with TipRanks
Follow Us
Hong Kong & China Gas Co Ltd (HK:0003)
:0003
Time Period
1Y
Events
Historical Prices
Rows:
Mar 23, 2026
7.12
7.14
7.01
7.08
7.08
-3.54%
42,993,781
2.19
Mar 20, 2026
7.42
7.46
7.24
7.34
7.34
-1.08%
46,804,199
2.45
Mar 19, 2026
7.29
7.43
7.21
7.42
7.42
+1.78%
32,307,250
1.73
Mar 18, 2026
7.26
7.32
7.23
7.29
7.29
+0.41%
35,860,379
1.92
Mar 17, 2026
7.38
7.38
7.25
7.26
7.26
-1.09%
34,249,000
1.84
Mar 16, 2026
7.46
7.48
7.30
7.34
7.34
-1.61%
27,272,439
1.48
Mar 13, 2026
7.49
7.54
7.45
7.46
7.46
-0.40%
19,369,100
1.04
Mar 12, 2026
7.54
7.56
7.41
7.49
7.49
-0.66%
14,643,090
0.78
Mar 11, 2026
7.48
7.57
7.44
7.54
7.54
+1.07%
15,631,050
0.82
Mar 10, 2026
7.43
7.49
7.35
7.46
7.46
+1.63%
24,003,891
1.26
Mar 09, 2026
7.49
7.49
7.30
7.34
7.34
-2.26%
41,054,449
2.20
Mar 06, 2026
7.53
7.59
7.51
7.51
7.51
-0.27%
30,747,539
1.64
Mar 05, 2026
7.67
7.67
7.50
7.53
7.53
-0.13%
34,260,621
1.86
Mar 04, 2026
7.70
7.70
7.50
7.54
7.54
-2.08%
29,669,750
1.61
Mar 03, 2026
7.60
7.72
7.56
7.70
7.70
+1.85%
23,196,400
1.27
Mar 02, 2026
7.50
7.72
7.48
7.56
7.56
-0.66%
22,579,500
1.25
Feb 27, 2026
7.50
7.61
7.46
7.61
7.61
+1.06%
21,909,980
1.22
Feb 26, 2026
7.62
7.65
7.52
7.53
7.53
-1.18%
24,727,391
1.39
Feb 25, 2026
7.68
7.72
7.60
7.62
7.62
-0.91%
17,251,471
0.98
Feb 24, 2026
7.68
7.70
7.63
7.69
7.69
0.00%
12,624,040
0.71
Feb 23, 2026
7.70
7.74
7.65
7.69
7.69
+0.79%
13,881,270
0.77
Feb 20, 2026
7.75
7.76
7.61
7.63
7.63
-1.55%
20,084,920
1.13
Feb 19, 2026
7.75
7.75
7.63
7.75
7.75
0.00%
0
0.00
Feb 18, 2026
7.75
7.75
7.63
7.75
7.75
0.00%
0
0.00
Feb 17, 2026
7.75
7.75
7.63
7.75
7.75
0.00%
0
0.00
Feb 16, 2026
7.64
7.75
7.63
7.75
7.75
+1.57%
13,505,070
0.69
Feb 13, 2026
7.65
7.67
7.62
7.63
7.63
-0.52%
15,519,700
0.79
Feb 12, 2026
7.59
7.70
7.55
7.67
7.67
+2.27%
27,097,869
1.40
Feb 11, 2026
7.55
7.56
7.47
7.56
7.56
+0.80%
13,206,970
0.68
Feb 10, 2026
7.62
7.67
7.50
7.50
7.50
-1.57%
17,055,600
0.87
Feb 09, 2026
7.66
7.66
7.55
7.62
7.62
+0.79%
12,995,420
0.66
Feb 06, 2026
7.61
7.64
7.54
7.56
7.56
-1.05%
20,975,119
1.06
Feb 05, 2026
7.55
7.65
7.55
7.64
7.64
+0.26%
27,212,199
1.39
Feb 04, 2026
7.58
7.65
7.53
7.62
7.62
+1.20%
35,614,367
1.84
Feb 03, 2026
7.41
7.54
7.40
7.53
7.53
+2.87%
38,030,922
1.98
Feb 02, 2026
7.37
7.37
7.25
7.32
7.32
-0.68%
24,942,340
1.30
Jan 30, 2026
7.38
7.38
7.31
7.37
7.37
-0.27%
25,786,520
1.35
Jan 29, 2026
7.32
7.40
7.31
7.39
7.39
-0.14%
12,589,160
0.66
Jan 28, 2026
7.33
7.40
7.27
7.40
7.40
+1.79%
25,553,250
1.34
Jan 27, 2026
7.34
7.40
7.25
7.27
7.27
-0.95%
28,099,590
1.47
Jan 26, 2026
7.28
7.35
7.28
7.34
7.34
+0.82%
17,608,221
0.93
Jan 23, 2026
7.32
7.37
7.25
7.28
7.28
-0.27%
23,067,840
1.22
Jan 22, 2026
7.25
7.30
7.23
7.30
7.30
+0.27%
22,732,391
1.20
Jan 21, 2026
7.20
7.28
7.19
7.28
7.28
+1.11%
19,287,039
1.03
Jan 20, 2026
7.22
7.23
7.16
7.20
7.20
-0.28%
16,782,461
0.89
Jan 19, 2026
7.17
7.24
7.16
7.22
7.22
+0.14%
18,651,570
0.98
Jan 16, 2026
7.19
7.29
7.18
7.21
7.21
+0.28%
17,212,631
0.89
Jan 15, 2026
7.14
7.20
7.13
7.19
7.19
+0.42%
14,269,900
0.73
Jan 14, 2026
7.14
7.17
7.09
7.16
7.16
+0.28%
26,374,461
1.34
Jan 13, 2026
7.13
7.17
7.09
7.14
7.14
+0.14%
19,334,061
0.97
Rows: