Skip to main content
The Hong Kong and China Gas Company Limited (FRA:HCGS)
Germany flag Germany · Delayed Price · Currency is EUR
0.730
-0.010 (-1.35%)
At close: Dec 4, 2025

FRA:HCGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.740.740.740.741.37%-
Dec 4, 20250.730.730.730.730.73-1.35%-
Dec 3, 20250.740.740.740.740.742.78%-
Dec 2, 20250.720.720.720.720.722.13%-
Dec 1, 20250.710.710.710.710.71-0.70%-
Nov 28, 20250.710.710.710.710.713.65%-
Nov 27, 20250.690.690.690.690.69-8.05%-
Nov 26, 20250.750.750.750.750.752.05%-
Nov 25, 20250.730.730.730.730.732.82%-
Nov 24, 20250.710.710.710.710.710.71%-
Nov 21, 20250.710.710.710.710.710.71%-
Nov 20, 20250.700.700.700.700.70-2.78%-
Nov 19, 20250.720.720.720.720.72-4.64%-
Nov 18, 20250.760.760.760.760.766.34%-
Nov 17, 20250.710.710.710.710.71-2.74%-
Nov 14, 20250.730.730.730.730.73-3.95%-
Nov 13, 20250.760.760.760.760.76-2.56%-
Nov 12, 20250.780.780.780.780.784.70%-
Nov 11, 20250.750.750.750.750.750.68%-
Nov 10, 20250.740.740.740.740.74-1.33%-
Nov 7, 20250.710.750.710.750.753.45%2,200
Nov 6, 20250.730.730.730.730.732.84%-
Nov 5, 20250.710.710.710.710.71-3.42%-
Nov 4, 20250.730.730.730.730.735.80%-
Nov 3, 20250.690.690.690.690.69-1.43%-
Oct 31, 20250.700.700.700.700.70--
Oct 30, 20250.700.700.700.700.700.72%-
Oct 29, 20250.700.700.700.700.70-3.47%-
Oct 28, 20250.720.720.720.720.72--
Oct 27, 20250.720.720.720.720.72-4.64%-
Oct 24, 20250.760.760.760.760.76-0.66%-
Oct 23, 20250.760.760.760.760.761.33%-
Oct 22, 20250.750.750.750.750.75-1.32%-
Oct 21, 20250.760.760.760.760.761.33%-
Oct 20, 20250.750.750.750.750.75--
Oct 17, 20250.750.750.750.750.750.67%-
Oct 16, 20250.750.750.750.750.75--
Oct 15, 20250.750.750.750.750.751.36%-
Oct 14, 20250.740.740.740.740.742.08%-
Oct 13, 20250.720.720.720.720.72-0.69%-
Oct 10, 20250.730.730.730.730.732.11%-
Oct 9, 20250.710.710.710.710.711.43%-
Oct 8, 20250.700.700.700.700.700.72%-
Oct 7, 20250.700.700.700.700.70--
Oct 6, 20250.700.700.700.700.70-0.71%-
Oct 3, 20250.700.700.700.700.70--
Oct 2, 20250.700.700.700.700.70--
Oct 1, 20250.700.700.700.700.700.72%-
Sep 30, 20250.700.700.700.700.70-1.42%-
Sep 29, 20250.710.710.710.710.710.71%-
Sep 26, 20250.700.700.700.700.70--
Sep 25, 20250.700.700.700.700.70--
Sep 24, 20250.700.700.700.700.70--
Sep 23, 20250.700.700.700.700.70--
Sep 22, 20250.700.700.700.700.70-1.41%-
Sep 19, 20250.710.710.710.710.71-1.39%-
Sep 18, 20250.720.720.720.720.720.70%-
Sep 17, 20250.720.720.720.720.72-1.38%-
Sep 16, 20250.730.730.730.730.73-1.36%-
Sep 15, 20250.740.740.740.740.740.68%-
Sep 12, 20250.730.730.730.730.73-0.68%-
Sep 11, 20250.740.740.740.740.741.38%-
Sep 10, 20250.730.730.730.730.731.40%-
Sep 9, 20250.720.720.720.720.72-0.69%-
Sep 8, 20250.720.720.720.720.720.70%-
Sep 5, 20250.720.720.720.720.720.70%-
Sep 4, 20250.710.710.710.710.71--
Sep 3, 20250.710.710.710.710.71--
Sep 2, 20250.710.710.710.710.71-2.74%-
Sep 1, 20250.730.730.730.730.72--
Aug 29, 20250.730.730.730.730.72--
Aug 28, 20250.730.730.730.730.720.69%-
Aug 27, 20250.730.730.730.730.71-0.68%-
Aug 26, 20250.730.730.730.730.720.69%-
Aug 25, 20250.730.730.730.730.71--
Aug 22, 20250.730.730.730.730.710.69%-
Aug 21, 20250.720.720.720.720.71-2.04%-
Aug 20, 20250.740.740.740.740.720.68%-
Aug 19, 20250.730.730.730.730.72--
Aug 18, 20250.730.730.730.730.72-1.35%-
Aug 15, 20250.740.740.740.740.73--
Aug 14, 20250.740.740.740.740.73--
Aug 13, 20250.740.740.740.740.73--
Aug 12, 20250.740.740.740.740.730.68%-
Aug 11, 20250.740.740.740.740.720.68%-
Aug 8, 20250.730.730.730.730.721.39%-
Aug 7, 20250.720.720.720.720.71--
Aug 6, 20250.720.720.720.720.71-0.69%-
Aug 5, 20250.730.730.730.730.710.69%-
Aug 4, 20250.720.720.720.720.71-1.37%-
Aug 1, 20250.730.730.730.730.72-1.35%-
Jul 31, 20250.740.740.740.740.73--
Jul 30, 20250.740.740.740.740.731.37%-
Jul 29, 20250.730.730.730.730.721.39%-
Jul 28, 20250.720.720.720.720.710.70%-
Jul 25, 20250.720.720.720.720.700.70%-
Jul 24, 20250.710.710.710.710.70-0.70%-
Jul 23, 20250.720.720.720.720.700.70%-
Jul 22, 20250.710.710.710.710.701.43%-
Jul 21, 20250.700.700.700.700.690.72%40