The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong
· Delayed Price · Currency is HKD 7.42
+0.08 (1.09%)
Mar 10, 2026, 1:51 PM HKT
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.43 | 7.43 | 7.35 | 7.41 | - | 0.95% | 8,569,794 |
| Mar 9, 2026 | 7.49 | 7.49 | 7.30 | 7.34 | 7.34 | -2.26% | 41,054,450 |
| Mar 6, 2026 | 7.53 | 7.59 | 7.51 | 7.51 | 7.51 | -0.27% | 30,747,549 |
| Mar 5, 2026 | 7.67 | 7.67 | 7.50 | 7.53 | 7.53 | -0.13% | 34,260,620 |
| Mar 4, 2026 | 7.70 | 7.70 | 7.50 | 7.54 | 7.54 | -2.08% | 29,669,750 |
| Mar 3, 2026 | 7.60 | 7.72 | 7.56 | 7.70 | 7.70 | 1.85% | 23,196,400 |
| Mar 2, 2026 | 7.50 | 7.72 | 7.48 | 7.56 | 7.56 | -0.66% | 22,579,500 |
| Feb 27, 2026 | 7.50 | 7.61 | 7.46 | 7.61 | 7.61 | 1.06% | 21,909,980 |
| Feb 26, 2026 | 7.62 | 7.65 | 7.52 | 7.53 | 7.53 | -1.18% | 24,727,390 |
| Feb 25, 2026 | 7.68 | 7.72 | 7.60 | 7.62 | 7.62 | -0.91% | 17,251,470 |
| Feb 24, 2026 | 7.68 | 7.70 | 7.63 | 7.69 | 7.69 | - | 12,624,040 |
| Feb 23, 2026 | 7.70 | 7.74 | 7.65 | 7.69 | 7.69 | 0.79% | 13,881,270 |
| Feb 20, 2026 | 7.75 | 7.76 | 7.61 | 7.63 | 7.63 | -1.55% | 20,084,920 |
| Feb 16, 2026 | 7.64 | 7.75 | 7.63 | 7.75 | 7.75 | 1.57% | 13,505,070 |
| Feb 13, 2026 | 7.65 | 7.67 | 7.62 | 7.63 | 7.63 | -0.52% | 15,519,700 |
| Feb 12, 2026 | 7.59 | 7.70 | 7.55 | 7.67 | 7.67 | 1.46% | 27,097,870 |
| Feb 11, 2026 | 7.55 | 7.56 | 7.47 | 7.56 | 7.56 | 0.80% | 13,206,970 |
| Feb 10, 2026 | 7.62 | 7.67 | 7.50 | 7.50 | 7.50 | -1.57% | 17,055,600 |
| Feb 9, 2026 | 7.66 | 7.66 | 7.55 | 7.62 | 7.62 | 0.79% | 12,995,420 |
| Feb 6, 2026 | 7.61 | 7.64 | 7.54 | 7.56 | 7.56 | -1.05% | 20,975,120 |
| Feb 5, 2026 | 7.55 | 7.65 | 7.55 | 7.64 | 7.64 | 0.26% | 27,212,200 |
| Feb 4, 2026 | 7.58 | 7.65 | 7.53 | 7.62 | 7.62 | 1.20% | 35,614,370 |
| Feb 3, 2026 | 7.41 | 7.54 | 7.40 | 7.53 | 7.53 | 2.87% | 38,030,920 |
| Feb 2, 2026 | 7.37 | 7.37 | 7.25 | 7.32 | 7.32 | -0.68% | 24,942,340 |
| Jan 30, 2026 | 7.38 | 7.38 | 7.31 | 7.37 | 7.37 | -0.27% | 25,786,520 |
| Jan 29, 2026 | 7.32 | 7.40 | 7.31 | 7.39 | 7.39 | -0.14% | 12,589,160 |
| Jan 28, 2026 | 7.33 | 7.40 | 7.27 | 7.40 | 7.40 | 1.79% | 25,553,250 |
| Jan 27, 2026 | 7.34 | 7.40 | 7.25 | 7.27 | 7.27 | -0.95% | 28,099,590 |
| Jan 26, 2026 | 7.28 | 7.35 | 7.28 | 7.34 | 7.34 | 0.82% | 17,608,220 |
| Jan 23, 2026 | 7.32 | 7.37 | 7.25 | 7.28 | 7.28 | -0.27% | 23,067,840 |
| Jan 22, 2026 | 7.25 | 7.30 | 7.23 | 7.30 | 7.30 | 0.27% | 22,732,395 |
| Jan 21, 2026 | 7.20 | 7.28 | 7.19 | 7.28 | 7.28 | 1.11% | 19,287,040 |
| Jan 20, 2026 | 7.22 | 7.23 | 7.16 | 7.20 | 7.20 | -0.28% | 16,782,460 |
| Jan 19, 2026 | 7.17 | 7.24 | 7.16 | 7.22 | 7.22 | 0.14% | 18,651,570 |
| Jan 16, 2026 | 7.19 | 7.29 | 7.18 | 7.21 | 7.21 | 0.28% | 17,212,630 |
| Jan 15, 2026 | 7.14 | 7.20 | 7.13 | 7.19 | 7.19 | 0.42% | 14,269,900 |
| Jan 14, 2026 | 7.14 | 7.17 | 7.09 | 7.16 | 7.16 | 0.28% | 26,374,468 |
| Jan 13, 2026 | 7.13 | 7.17 | 7.09 | 7.14 | 7.14 | 0.14% | 19,334,060 |
| Jan 12, 2026 | 7.10 | 7.13 | 7.06 | 7.13 | 7.13 | 0.42% | 11,866,220 |
| Jan 9, 2026 | 7.17 | 7.17 | 7.04 | 7.10 | 7.10 | -0.98% | 25,652,270 |
| Jan 8, 2026 | 7.15 | 7.19 | 7.11 | 7.17 | 7.17 | 0.84% | 25,666,910 |
| Jan 7, 2026 | 7.13 | 7.17 | 7.09 | 7.11 | 7.11 | - | 16,042,960 |
| Jan 6, 2026 | 7.08 | 7.13 | 7.07 | 7.11 | 7.11 | 0.42% | 14,836,160 |
| Jan 5, 2026 | 7.11 | 7.11 | 7.07 | 7.08 | 7.08 | -0.42% | 11,327,630 |
| Jan 2, 2026 | 7.02 | 7.11 | 7.01 | 7.11 | 7.11 | 1.43% | 12,062,030 |
| Dec 31, 2025 | 7.09 | 7.09 | 7.01 | 7.01 | 7.01 | -1.13% | 11,613,205 |
| Dec 30, 2025 | 7.08 | 7.12 | 7.06 | 7.09 | 7.09 | 0.42% | 15,932,170 |
| Dec 29, 2025 | 7.12 | 7.14 | 7.04 | 7.06 | 7.06 | -0.84% | 13,122,090 |
| Dec 24, 2025 | 7.08 | 7.13 | 7.06 | 7.12 | 7.12 | 0.56% | 5,109,445 |
| Dec 23, 2025 | 7.05 | 7.10 | 7.05 | 7.08 | 7.08 | 0.43% | 9,480,872 |
| Dec 22, 2025 | 7.10 | 7.18 | 7.02 | 7.05 | 7.05 | -0.56% | 10,153,540 |
| Dec 19, 2025 | 7.00 | 7.11 | 6.99 | 7.09 | 7.09 | 1.87% | 35,923,060 |
| Dec 18, 2025 | 6.98 | 6.99 | 6.94 | 6.96 | 6.96 | -0.43% | 25,694,450 |
| Dec 17, 2025 | 7.02 | 7.04 | 6.97 | 6.99 | 6.99 | -0.57% | 18,737,520 |
| Dec 16, 2025 | 7.06 | 7.07 | 6.98 | 7.03 | 7.03 | -0.42% | 27,330,010 |
| Dec 15, 2025 | 7.14 | 7.14 | 7.03 | 7.06 | 7.06 | -1.67% | 23,646,220 |
| Dec 12, 2025 | 7.13 | 7.18 | 7.07 | 7.18 | 7.18 | 1.56% | 37,913,560 |
| Dec 11, 2025 | 7.08 | 7.09 | 7.03 | 7.07 | 7.07 | 0.57% | 19,024,260 |
| Dec 10, 2025 | 7.04 | 7.04 | 6.97 | 7.03 | 7.03 | - | 22,356,990 |
| Dec 9, 2025 | 7.11 | 7.11 | 7.02 | 7.03 | 7.03 | -1.13% | 33,730,240 |
| Dec 8, 2025 | 7.16 | 7.21 | 7.11 | 7.11 | 7.11 | -0.97% | 14,341,930 |
| 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 |