The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong
· Delayed Price · Currency is HKD 7.18
-0.08 (-1.10%)
At close: Dec 5, 2025
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.26 | 7.26 | 7.16 | 7.18 | 7.18 | -1.10% | 30,536,490 |
| Dec 4, 2025 | 7.23 | 7.27 | 7.21 | 7.26 | 7.26 | 0.55% | 13,620,590 |
| Dec 3, 2025 | 7.26 | 7.31 | 7.20 | 7.22 | 7.22 | -1.37% | 10,593,000 |
| Dec 2, 2025 | 7.32 | 7.32 | 7.27 | 7.32 | 7.32 | 0.55% | 12,023,900 |
| Dec 1, 2025 | 7.24 | 7.33 | 7.24 | 7.28 | 7.28 | 0.55% | 14,712,700 |
| Nov 28, 2025 | 7.24 | 7.24 | 7.20 | 7.24 | 7.24 | - | 8,325,080 |
| Nov 27, 2025 | 7.28 | 7.28 | 7.21 | 7.24 | 7.24 | 0.28% | 14,220,140 |
| Nov 26, 2025 | 7.31 | 7.34 | 7.20 | 7.22 | 7.22 | -1.10% | 32,474,540 |
| Nov 25, 2025 | 7.34 | 7.34 | 7.27 | 7.30 | 7.30 | -0.27% | 11,859,530 |
| Nov 24, 2025 | 7.20 | 7.32 | 7.19 | 7.32 | 7.32 | 1.95% | 42,443,525 |
| Nov 21, 2025 | 7.26 | 7.26 | 7.18 | 7.18 | 7.18 | -1.10% | 18,284,040 |
| Nov 20, 2025 | 7.25 | 7.30 | 7.21 | 7.26 | 7.26 | 0.14% | 50,913,970 |
| Nov 19, 2025 | 7.29 | 7.33 | 7.24 | 7.25 | 7.25 | -0.68% | 13,880,880 |
| Nov 18, 2025 | 7.41 | 7.42 | 7.29 | 7.30 | 7.30 | -1.48% | 17,701,700 |
| Nov 17, 2025 | 7.43 | 7.48 | 7.40 | 7.41 | 7.41 | -0.27% | 10,932,190 |
| Nov 14, 2025 | 7.44 | 7.47 | 7.39 | 7.43 | 7.43 | -0.27% | 12,200,570 |
| Nov 13, 2025 | 7.61 | 7.65 | 7.43 | 7.45 | 7.45 | -2.10% | 24,945,750 |
| Nov 12, 2025 | 7.54 | 7.65 | 7.54 | 7.61 | 7.61 | 0.93% | 27,179,930 |
| Nov 11, 2025 | 7.53 | 7.59 | 7.52 | 7.54 | 7.54 | 0.13% | 19,912,240 |
| Nov 10, 2025 | 7.55 | 7.59 | 7.48 | 7.53 | 7.53 | -0.26% | 16,307,200 |
| Nov 7, 2025 | 7.46 | 7.58 | 7.45 | 7.55 | 7.55 | 0.94% | 25,132,680 |
| Nov 6, 2025 | 7.34 | 7.48 | 7.32 | 7.48 | 7.48 | 2.05% | 28,705,000 |
| Nov 5, 2025 | 7.27 | 7.33 | 7.25 | 7.33 | 7.33 | 0.83% | 21,459,780 |
| Nov 4, 2025 | 7.22 | 7.29 | 7.22 | 7.27 | 7.27 | 0.69% | 20,400,750 |
| Nov 3, 2025 | 7.22 | 7.26 | 7.19 | 7.22 | 7.22 | -0.14% | 18,184,300 |
| Oct 31, 2025 | 7.24 | 7.30 | 7.22 | 7.23 | 7.23 | -0.28% | 16,020,920 |
| Oct 30, 2025 | 7.35 | 7.35 | 7.21 | 7.25 | 7.25 | -0.96% | 34,194,520 |
| Oct 28, 2025 | 7.28 | 7.35 | 7.28 | 7.32 | 7.32 | 0.83% | 31,771,440 |
| Oct 27, 2025 | 7.23 | 7.27 | 7.21 | 7.26 | 7.26 | 0.55% | 18,157,720 |
| Oct 24, 2025 | 7.18 | 7.29 | 7.18 | 7.22 | 7.22 | -0.28% | 13,459,280 |
| Oct 23, 2025 | 7.13 | 7.28 | 7.08 | 7.24 | 7.24 | 0.84% | 25,264,370 |
| Oct 22, 2025 | 7.21 | 7.26 | 7.17 | 7.18 | 7.18 | -0.97% | 22,703,640 |
| Oct 21, 2025 | 7.29 | 7.29 | 7.20 | 7.25 | 7.25 | -0.55% | 35,697,900 |
| Oct 20, 2025 | 7.25 | 7.30 | 7.23 | 7.29 | 7.29 | 0.97% | 33,150,550 |
| Oct 17, 2025 | 7.20 | 7.25 | 7.15 | 7.22 | 7.22 | 0.14% | 32,567,820 |
| Oct 16, 2025 | 7.10 | 7.22 | 7.08 | 7.21 | 7.21 | 1.12% | 37,563,580 |
| Oct 15, 2025 | 7.08 | 7.13 | 7.04 | 7.13 | 7.13 | 1.28% | 46,767,920 |
| Oct 14, 2025 | 6.94 | 7.07 | 6.93 | 7.04 | 7.04 | 1.00% | 37,633,480 |
| Oct 13, 2025 | 6.90 | 6.97 | 6.85 | 6.97 | 6.97 | 0.14% | 32,609,740 |
| Oct 10, 2025 | 6.84 | 6.98 | 6.79 | 6.96 | 6.96 | 1.75% | 26,961,130 |
| Oct 9, 2025 | 6.75 | 6.85 | 6.75 | 6.84 | 6.84 | 0.88% | 22,045,290 |
| Oct 8, 2025 | 6.78 | 6.79 | 6.70 | 6.78 | 6.78 | 0.44% | 14,819,040 |
| Oct 6, 2025 | 6.77 | 6.80 | 6.74 | 6.75 | 6.75 | -0.44% | 7,208,235 |
| Oct 3, 2025 | 6.75 | 6.82 | 6.75 | 6.78 | 6.78 | -0.15% | 9,914,570 |
| Oct 2, 2025 | 6.77 | 6.85 | 6.77 | 6.79 | 6.79 | 0.44% | 20,121,010 |
| Sep 30, 2025 | 6.82 | 6.83 | 6.75 | 6.76 | 6.76 | -0.88% | 16,383,580 |
| Sep 29, 2025 | 6.76 | 6.82 | 6.75 | 6.82 | 6.82 | 1.04% | 22,668,810 |
| Sep 26, 2025 | 6.77 | 6.78 | 6.70 | 6.75 | 6.75 | -0.30% | 24,364,320 |
| Sep 25, 2025 | 6.84 | 6.84 | 6.76 | 6.77 | 6.77 | -0.44% | 22,080,140 |
| Sep 24, 2025 | 6.84 | 6.84 | 6.79 | 6.80 | 6.80 | -0.29% | 13,345,190 |
| Sep 23, 2025 | 6.82 | 6.84 | 6.76 | 6.82 | 6.82 | 0.59% | 14,333,350 |
| Sep 22, 2025 | 6.89 | 6.89 | 6.77 | 6.78 | 6.78 | -1.60% | 30,652,340 |
| Sep 19, 2025 | 6.99 | 6.99 | 6.87 | 6.89 | 6.89 | -1.43% | 39,136,200 |
| Sep 18, 2025 | 6.99 | 7.03 | 6.98 | 6.99 | 6.99 | -0.43% | 54,163,800 |
| Sep 17, 2025 | 7.04 | 7.05 | 6.99 | 7.02 | 7.02 | -0.43% | 16,835,160 |
| Sep 16, 2025 | 7.10 | 7.12 | 7.03 | 7.05 | 7.05 | -0.70% | 16,080,930 |
| Sep 15, 2025 | 7.09 | 7.12 | 7.05 | 7.10 | 7.10 | 0.14% | 12,310,420 |
| Sep 12, 2025 | 7.12 | 7.12 | 7.06 | 7.09 | 7.09 | -0.42% | 10,567,660 |
| Sep 11, 2025 | 7.03 | 7.14 | 6.99 | 7.12 | 7.12 | 1.14% | 31,913,850 |
| Sep 10, 2025 | 7.01 | 7.04 | 6.96 | 7.04 | 7.04 | 0.57% | 13,347,290 |
| Sep 9, 2025 | 7.00 | 7.04 | 6.98 | 7.00 | 7.00 | -0.14% | 13,388,990 |
| Sep 8, 2025 | 6.89 | 7.05 | 6.88 | 7.01 | 7.01 | 1.74% | 22,049,810 |
| Sep 5, 2025 | 6.84 | 6.91 | 6.84 | 6.89 | 6.89 | 0.73% | 16,077,260 |
| Sep 4, 2025 | 6.87 | 6.87 | 6.78 | 6.84 | 6.84 | - | 13,182,200 |
| Sep 3, 2025 | 6.96 | 6.97 | 6.83 | 6.84 | 6.84 | -1.01% | 19,341,000 |
| Sep 2, 2025 | 6.96 | 6.97 | 6.90 | 6.91 | 6.91 | -1.99% | 16,760,620 |
| Sep 1, 2025 | 7.07 | 7.08 | 7.04 | 7.05 | 6.93 | 0.57% | 16,376,590 |
| Aug 29, 2025 | 7.03 | 7.05 | 7.00 | 7.01 | 6.89 | -0.43% | 14,509,590 |
| Aug 28, 2025 | 7.00 | 7.05 | 6.99 | 7.04 | 6.92 | 0.57% | 15,042,970 |
| Aug 27, 2025 | 7.04 | 7.05 | 6.97 | 7.00 | 6.88 | 0.14% | 19,940,120 |
| Aug 26, 2025 | 7.04 | 7.07 | 6.98 | 6.99 | 6.87 | -0.71% | 33,913,490 |
| Aug 25, 2025 | 7.00 | 7.07 | 7.00 | 7.04 | 6.92 | 0.86% | 16,949,510 |
| Aug 22, 2025 | 6.98 | 7.01 | 6.95 | 6.98 | 6.86 | 0.29% | 16,342,100 |
| Aug 21, 2025 | 7.05 | 7.11 | 6.94 | 6.96 | 6.84 | -1.14% | 33,080,340 |
| Aug 20, 2025 | 7.03 | 7.08 | 6.98 | 7.04 | 6.92 | - | 20,155,900 |
| Aug 19, 2025 | 7.06 | 7.07 | 6.99 | 7.04 | 6.92 | -0.28% | 20,719,730 |
| Aug 18, 2025 | 7.13 | 7.16 | 7.06 | 7.06 | 6.94 | -0.98% | 24,032,930 |
| Aug 15, 2025 | 7.26 | 7.26 | 7.12 | 7.13 | 7.01 | -1.79% | 16,650,320 |
| Aug 14, 2025 | 7.23 | 7.29 | 7.18 | 7.26 | 7.14 | 0.55% | 23,631,510 |
| Aug 13, 2025 | 7.14 | 7.22 | 7.14 | 7.22 | 7.10 | 1.12% | 21,354,740 |
| Aug 12, 2025 | 7.14 | 7.18 | 7.12 | 7.14 | 7.02 | -0.14% | 13,886,220 |
| Aug 11, 2025 | 7.09 | 7.15 | 7.08 | 7.15 | 7.03 | 1.42% | 21,929,120 |
| Aug 8, 2025 | 7.02 | 7.07 | 6.98 | 7.05 | 6.93 | 0.14% | 16,417,090 |
| Aug 7, 2025 | 6.98 | 7.04 | 6.95 | 7.04 | 6.92 | 1.59% | 18,555,790 |
| Aug 6, 2025 | 6.98 | 6.98 | 6.93 | 6.93 | 6.81 | -0.72% | 12,089,400 |
| Aug 5, 2025 | 6.96 | 6.99 | 6.92 | 6.98 | 6.86 | 0.29% | 15,569,460 |
| Aug 4, 2025 | 6.92 | 6.98 | 6.89 | 6.96 | 6.84 | 0.29% | 14,644,810 |
| Aug 1, 2025 | 7.00 | 7.02 | 6.92 | 6.94 | 6.82 | -1.00% | 21,993,780 |
| Jul 31, 2025 | 7.12 | 7.12 | 7.01 | 7.01 | 6.89 | -1.54% | 16,150,810 |
| Jul 30, 2025 | 7.04 | 7.15 | 7.02 | 7.12 | 7.00 | 0.85% | 27,036,240 |
| Jul 29, 2025 | 7.04 | 7.07 | 7.00 | 7.06 | 6.94 | 0.14% | 22,374,130 |
| Jul 28, 2025 | 6.97 | 7.06 | 6.95 | 7.05 | 6.93 | 1.44% | 17,022,850 |
| Jul 25, 2025 | 6.99 | 7.07 | 6.94 | 6.95 | 6.83 | -0.57% | 33,841,390 |
| Jul 24, 2025 | 7.00 | 7.01 | 6.93 | 6.99 | 6.87 | -0.14% | 30,608,530 |
| Jul 23, 2025 | 6.91 | 7.00 | 6.91 | 7.00 | 6.88 | 1.01% | 24,228,740 |
| Jul 22, 2025 | 6.83 | 6.94 | 6.83 | 6.93 | 6.81 | 1.46% | 23,686,470 |
| Jul 21, 2025 | 6.77 | 6.83 | 6.77 | 6.83 | 6.71 | 0.89% | 12,034,860 |
| Jul 18, 2025 | 6.77 | 6.82 | 6.75 | 6.77 | 6.65 | -0.44% | 15,039,380 |
| Jul 17, 2025 | 6.83 | 6.85 | 6.79 | 6.80 | 6.68 | -0.15% | 21,327,140 |
| Jul 16, 2025 | 6.79 | 6.84 | 6.76 | 6.81 | 6.69 | 0.29% | 28,736,380 |