Skip to main content
The Hong Kong and China Gas Company Limited (FRA:HCG)
Germany flag Germany · Delayed Price · Currency is EUR
0.784
+0.004 (0.46%)
At close: Dec 4, 2025

FRA:HCG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.780.780.780.780.780.46%-
Dec 3, 20250.780.780.780.780.78-1.51%-
Dec 2, 20250.790.790.790.790.790.38%-
Dec 1, 20250.790.790.790.790.790.43%-
Nov 28, 20250.790.790.790.790.79-0.13%-
Nov 27, 20250.790.790.790.790.790.08%-
Nov 26, 20250.790.790.790.790.79-1.73%-
Nov 25, 20250.800.800.800.800.800.40%-
Nov 24, 20250.800.800.800.800.801.66%-
Nov 21, 20250.780.780.780.780.78-0.84%-
Nov 20, 20250.790.790.790.790.790.13%-
Nov 19, 20250.790.790.790.790.79-0.55%-
Nov 18, 20250.790.790.790.790.79-1.42%-
Nov 17, 20250.810.810.810.810.810.25%-
Nov 14, 20250.800.800.800.800.80-1.16%-
Nov 13, 20250.810.810.810.810.81-2.00%-
Nov 12, 20250.830.830.830.830.830.68%-
Nov 11, 20250.820.820.820.820.820.22%-
Nov 10, 20250.820.820.820.820.82-0.51%-
Nov 7, 20250.830.830.830.830.831.00%-
Nov 6, 20250.820.820.820.820.821.69%-
Nov 5, 20250.800.800.800.800.801.08%400
Nov 4, 20250.800.800.800.800.800.53%-
Nov 3, 20250.790.790.790.790.790.05%-
Oct 31, 20250.790.790.790.790.790.10%-
Oct 30, 20250.790.790.790.790.79-0.23%-
Oct 29, 20250.790.790.790.790.790.10%-
Oct 28, 20250.790.790.790.790.790.43%-
Oct 27, 20250.790.790.790.790.790.31%-
Oct 24, 20250.790.790.790.790.79-0.18%-
Oct 23, 20250.790.790.790.790.790.92%-
Oct 22, 20250.780.780.780.780.78-1.02%-
Oct 21, 20250.790.790.790.790.790.36%-
Oct 20, 20250.780.780.780.780.780.82%-
Oct 17, 20250.780.780.780.780.780.28%-
Oct 16, 20250.780.780.780.780.780.41%-
Oct 15, 20250.770.770.770.770.770.86%-
Oct 14, 20250.770.770.770.770.772.02%-
Oct 13, 20250.750.750.750.750.75-0.29%-
Oct 10, 20250.750.750.750.750.751.89%-
Oct 9, 20250.740.740.740.740.741.20%-
Oct 8, 20250.730.730.730.730.731.00%-
Oct 7, 20250.720.720.720.720.72-0.11%-
Oct 6, 20250.720.720.720.720.72-0.47%-
Oct 3, 20250.730.730.730.730.73-0.03%-
Oct 2, 20250.730.730.730.730.730.17%-
Oct 1, 20250.730.730.730.730.730.30%-
Sep 30, 20250.720.720.720.720.72-1.01%-
Sep 29, 20250.730.730.730.730.730.52%-
Sep 26, 20250.730.730.730.730.730.03%-
Sep 25, 20250.730.730.730.730.730.03%-
Sep 24, 20250.730.730.730.730.73-0.05%-
Sep 23, 20250.730.730.730.730.73-0.11%-
Sep 22, 20250.730.730.730.730.73-1.35%-
Sep 19, 20250.740.740.740.740.74-1.34%-
Sep 18, 20250.750.750.750.750.750.65%-
Sep 17, 20250.740.740.740.740.74-1.22%-
Sep 16, 20250.750.750.750.750.75-1.26%-
Sep 15, 20250.760.760.760.760.760.16%-
Sep 12, 20250.760.760.760.760.76-0.29%-
Sep 11, 20250.760.760.760.760.761.35%-
Sep 10, 20250.750.750.750.750.750.99%-
Sep 9, 20250.750.750.750.750.75-0.37%-
Sep 8, 20250.750.750.750.750.751.00%-
Sep 5, 20250.740.740.740.740.740.60%-
Sep 4, 20250.740.740.740.740.74-4.09%-
Sep 3, 20250.740.770.740.770.773.72%2,352
Sep 2, 20250.740.740.740.740.74-3.77%-
Sep 1, 20250.770.770.770.770.76--
Aug 29, 20250.770.770.770.770.76--
Aug 28, 20250.770.770.770.770.76-2.41%-
Aug 27, 20250.770.790.770.790.784.14%742
Aug 26, 20250.760.760.760.760.740.34%-
Aug 25, 20250.760.760.760.760.740.35%-
Aug 22, 20250.750.750.750.750.740.45%-
Aug 21, 20250.750.750.750.750.74-1.71%-
Aug 20, 20250.760.760.760.760.750.77%-
Aug 19, 20250.760.760.760.760.74-0.37%-
Aug 18, 20250.760.760.760.760.75-1.30%-
Aug 15, 20250.770.770.770.770.76-0.18%-
Aug 14, 20250.770.770.770.770.760.42%26,000
Aug 13, 20250.770.770.770.770.75-0.26%-
Aug 12, 20250.770.770.770.770.760.79%-
Aug 11, 20250.760.760.760.760.750.95%-
Aug 8, 20250.760.760.760.760.740.53%-
Aug 7, 20250.750.750.750.750.740.48%-
Aug 6, 20250.750.750.750.750.74-0.72%-
Aug 5, 20250.750.750.750.750.740.32%-
Aug 4, 20250.750.750.750.750.74-1.08%-
Aug 1, 20250.760.760.760.760.75-5.38%-
Jul 31, 20250.770.800.770.800.794.50%3,886
Jul 30, 20250.770.770.770.770.761.13%-
Jul 29, 20250.760.760.760.760.751.42%-
Jul 28, 20250.750.750.750.750.740.97%-
Jul 25, 20250.740.740.740.740.730.32%-
Jul 24, 20250.740.740.740.740.73-0.32%-
Jul 23, 20250.740.740.740.740.730.49%-
Jul 22, 20250.740.740.740.740.73-3.20%-
Jul 21, 20250.730.760.730.760.754.95%1,161
Jul 18, 20250.730.730.730.730.71-0.90%-