The Hong Kong and China Gas Company Limited (HKG:0003)
Hong Kong
· Delayed Price · Currency is HKD 7.34
+0.04 (0.55%)
Apr 29, 2026, 4:08 PM HKT
HKG:0003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.30 | 7.34 | 7.29 | 7.30 | - | - | 4,917,696 |
| Apr 28, 2026 | 7.28 | 7.30 | 7.22 | 7.30 | 7.30 | 0.27% | 15,250,927 |
| Apr 27, 2026 | 7.26 | 7.28 | 7.23 | 7.28 | 7.28 | 0.28% | 13,487,360 |
| Apr 24, 2026 | 7.24 | 7.27 | 7.22 | 7.26 | 7.26 | 0.28% | 10,313,580 |
| Apr 23, 2026 | 7.23 | 7.29 | 7.20 | 7.24 | 7.24 | -0.41% | 14,730,610 |
| Apr 22, 2026 | 7.28 | 7.29 | 7.22 | 7.27 | 7.27 | -0.14% | 10,057,471 |
| Apr 21, 2026 | 7.25 | 7.28 | 7.23 | 7.28 | 7.28 | 0.97% | 14,540,970 |
| Apr 20, 2026 | 7.20 | 7.26 | 7.18 | 7.21 | 7.21 | 0.56% | 10,855,594 |
| Apr 17, 2026 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | -0.97% | 26,755,610 |
| Apr 16, 2026 | 7.27 | 7.32 | 7.23 | 7.24 | 7.24 | -0.41% | 22,238,211 |
| Apr 15, 2026 | 7.35 | 7.35 | 7.27 | 7.27 | 7.27 | -0.41% | 16,975,190 |
| Apr 14, 2026 | 7.28 | 7.36 | 7.26 | 7.30 | 7.30 | 0.14% | 19,016,675 |
| Apr 13, 2026 | 7.29 | 7.31 | 7.23 | 7.29 | 7.29 | - | 11,705,430 |
| Apr 10, 2026 | 7.32 | 7.37 | 7.26 | 7.29 | 7.29 | -0.41% | 25,686,330 |
| Apr 9, 2026 | 7.26 | 7.32 | 7.16 | 7.32 | 7.32 | 0.83% | 25,764,160 |
| Apr 8, 2026 | 7.30 | 7.33 | 7.20 | 7.26 | 7.26 | 1.97% | 39,937,980 |
| Apr 2, 2026 | 7.18 | 7.18 | 7.06 | 7.12 | 7.12 | -0.28% | 21,352,990 |
| Apr 1, 2026 | 7.16 | 7.23 | 7.12 | 7.14 | 7.14 | 0.56% | 29,835,230 |
| Mar 31, 2026 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 0.28% | 26,161,230 |
| Mar 30, 2026 | 7.03 | 7.10 | 7.01 | 7.08 | 7.08 | -0.14% | 30,152,750 |
| Mar 27, 2026 | 7.10 | 7.11 | 7.05 | 7.09 | 7.09 | -0.14% | 15,135,828 |
| Mar 26, 2026 | 7.20 | 7.20 | 7.07 | 7.10 | 7.10 | -1.39% | 24,052,180 |
| Mar 25, 2026 | 7.16 | 7.22 | 7.14 | 7.20 | 7.20 | 0.98% | 27,826,850 |
| Mar 24, 2026 | 7.17 | 7.19 | 7.03 | 7.13 | 7.13 | 0.71% | 23,068,950 |
| Mar 23, 2026 | 7.12 | 7.14 | 7.01 | 7.08 | 7.08 | -3.54% | 42,993,780 |
| Mar 20, 2026 | 7.42 | 7.46 | 7.24 | 7.34 | 7.34 | -1.08% | 46,804,205 |
| Mar 19, 2026 | 7.29 | 7.43 | 7.21 | 7.42 | 7.42 | 1.78% | 32,307,257 |
| Mar 18, 2026 | 7.26 | 7.32 | 7.23 | 7.29 | 7.29 | 0.41% | 35,860,380 |
| Mar 17, 2026 | 7.38 | 7.38 | 7.25 | 7.26 | 7.26 | -1.09% | 34,249,000 |
| Mar 16, 2026 | 7.46 | 7.48 | 7.30 | 7.34 | 7.34 | -1.61% | 27,272,440 |
| Mar 13, 2026 | 7.49 | 7.54 | 7.45 | 7.46 | 7.46 | -0.40% | 19,369,100 |
| Mar 12, 2026 | 7.54 | 7.56 | 7.41 | 7.49 | 7.49 | -0.66% | 14,643,090 |
| Mar 11, 2026 | 7.48 | 7.57 | 7.44 | 7.54 | 7.54 | 1.07% | 15,631,050 |
| Mar 10, 2026 | 7.43 | 7.49 | 7.35 | 7.46 | 7.46 | 1.63% | 24,003,890 |
| 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 |