Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong
· Delayed Price · Currency is HKD 3.870
+0.070 (1.84%)
Mar 10, 2026, 10:24 AM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.87 | 4.04 | 3.87 | 3.88 | - | -1.02% | 10,653,000 |
| Mar 6, 2026 | 4.10 | 4.18 | 3.92 | 3.92 | 3.92 | -4.16% | 53,579,490 |
| Mar 5, 2026 | 4.13 | 4.23 | 4.06 | 4.09 | 4.09 | -0.24% | 29,798,550 |
| Mar 4, 2026 | 4.08 | 4.15 | 3.98 | 4.10 | 4.10 | 0.49% | 20,725,666 |
| Mar 3, 2026 | 4.12 | 4.14 | 4.03 | 4.08 | 4.08 | 0.49% | 20,734,998 |
| Mar 2, 2026 | 3.84 | 4.10 | 3.81 | 4.06 | 4.06 | 4.37% | 15,707,390 |
| Feb 27, 2026 | 3.83 | 3.90 | 3.81 | 3.89 | 3.89 | 1.57% | 4,581,121 |
| Feb 26, 2026 | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | -1.03% | 2,992,000 |
| Feb 25, 2026 | 3.81 | 3.89 | 3.79 | 3.87 | 3.87 | 1.84% | 4,723,455 |
| Feb 24, 2026 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | -0.26% | 1,917,646 |
| Feb 23, 2026 | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | - | 972,331 |
| Feb 20, 2026 | 3.72 | 3.82 | 3.72 | 3.81 | 3.81 | 1.60% | 2,688,333 |
| Feb 16, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 607,000 |
| Feb 13, 2026 | 3.68 | 3.71 | 3.66 | 3.70 | 3.70 | -0.27% | 1,363,000 |
| Feb 12, 2026 | 3.74 | 3.74 | 3.68 | 3.71 | 3.71 | -0.80% | 1,251,000 |
| Feb 11, 2026 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | 1.36% | 1,642,581 |
| Feb 10, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 0.82% | 2,453,535 |
| Feb 9, 2026 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | 0.27% | 2,046,000 |
| Feb 6, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 0.27% | 2,187,000 |
| Feb 5, 2026 | 3.62 | 3.64 | 3.57 | 3.64 | 3.64 | 0.55% | 2,179,396 |
| Feb 4, 2026 | 3.61 | 3.62 | 3.57 | 3.62 | 3.62 | 1.40% | 1,853,289 |
| Feb 3, 2026 | 3.63 | 3.66 | 3.56 | 3.57 | 3.57 | -1.11% | 3,082,874 |
| Feb 2, 2026 | 3.68 | 3.69 | 3.59 | 3.61 | 3.61 | -1.63% | 1,753,057 |
| Jan 30, 2026 | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | -0.81% | 1,662,000 |
| Jan 29, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 0.82% | 2,892,000 |
| Jan 28, 2026 | 3.63 | 3.68 | 3.61 | 3.67 | 3.67 | 1.38% | 2,376,417 |
| Jan 27, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 0.28% | 2,344,661 |
| Jan 26, 2026 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | -0.28% | 1,300,831 |
| Jan 23, 2026 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.84% | 1,976,000 |
| Jan 22, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 0.84% | 2,262,869 |
| Jan 21, 2026 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | 1.14% | 1,982,188 |
| Jan 20, 2026 | 3.53 | 3.53 | 3.49 | 3.52 | 3.52 | - | 4,692,440 |
| Jan 19, 2026 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.85% | 6,059,000 |
| Jan 16, 2026 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | - | 3,042,000 |
| Jan 15, 2026 | 3.57 | 3.57 | 3.51 | 3.55 | 3.55 | -0.56% | 9,202,000 |
| Jan 14, 2026 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | -1.11% | 6,640,111 |
| Jan 13, 2026 | 3.61 | 3.63 | 3.59 | 3.61 | 3.61 | -0.55% | 8,773,405 |
| Jan 12, 2026 | 3.65 | 3.65 | 3.58 | 3.63 | 3.63 | -0.55% | 5,739,513 |
| Jan 9, 2026 | 3.69 | 3.69 | 3.64 | 3.65 | 3.65 | -1.08% | 4,421,568 |
| Jan 8, 2026 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.34% | 4,168,000 |
| Jan 7, 2026 | 3.77 | 3.78 | 3.74 | 3.74 | 3.74 | -0.80% | 1,192,050 |
| Jan 6, 2026 | 3.78 | 3.78 | 3.75 | 3.77 | 3.77 | 0.27% | 3,418,000 |
| Jan 5, 2026 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | -0.27% | 2,009,000 |
| Jan 2, 2026 | 3.85 | 3.86 | 3.74 | 3.77 | 3.77 | -2.33% | 1,392,000 |
| Dec 31, 2025 | 3.75 | 3.90 | 3.70 | 3.86 | 3.86 | 2.93% | 9,227,919 |
| Dec 30, 2025 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | -0.53% | 1,713,100 |
| Dec 29, 2025 | 3.80 | 3.81 | 3.74 | 3.77 | 3.77 | 0.27% | 3,440,000 |
| Dec 24, 2025 | 3.73 | 3.78 | 3.72 | 3.76 | 3.76 | - | 1,231,000 |
| Dec 23, 2025 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | 0.27% | 1,815,000 |
| Dec 22, 2025 | 3.78 | 3.80 | 3.72 | 3.75 | 3.75 | 0.27% | 3,218,620 |
| Dec 19, 2025 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | -2.35% | 4,306,186 |
| Dec 18, 2025 | 3.82 | 3.91 | 3.81 | 3.83 | 3.83 | 0.26% | 2,844,597 |
| Dec 17, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -2.55% | 3,038,000 |
| Dec 16, 2025 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | -1.01% | 2,740,005 |
| Dec 15, 2025 | 3.95 | 4.00 | 3.95 | 3.96 | 3.96 | -0.50% | 2,138,102 |
| Dec 12, 2025 | 3.95 | 4.00 | 3.94 | 3.98 | 3.98 | 0.76% | 1,783,795 |
| Dec 11, 2025 | 3.93 | 3.99 | 3.90 | 3.95 | 3.95 | 1.28% | 3,034,174 |
| Dec 10, 2025 | 3.86 | 3.91 | 3.83 | 3.90 | 3.90 | 1.30% | 1,719,094 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | -0.77% | 1,989,305 |
| Dec 8, 2025 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 751,048 |
| Dec 5, 2025 | 3.97 | 3.97 | 3.91 | 3.91 | 3.91 | -1.01% | 604,000 |
| Dec 4, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.77% | 1,497,836 |
| Dec 3, 2025 | 3.94 | 3.94 | 3.89 | 3.92 | 3.92 | -0.25% | 1,050,343 |
| Dec 2, 2025 | 3.87 | 3.93 | 3.86 | 3.93 | 3.93 | 2.34% | 1,651,300 |
| Dec 1, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.29% | 3,458,062 |
| Nov 28, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 1,182,000 |
| Nov 27, 2025 | 3.85 | 3.89 | 3.85 | 3.88 | 3.88 | 0.26% | 391,000 |
| Nov 26, 2025 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | - | 373,000 |
| Nov 25, 2025 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | -0.51% | 1,639,175 |
| Nov 24, 2025 | 3.79 | 3.90 | 3.79 | 3.89 | 3.89 | 2.10% | 2,981,000 |
| Nov 21, 2025 | 3.81 | 3.83 | 3.79 | 3.81 | 3.81 | -1.30% | 1,751,874 |
| Nov 20, 2025 | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | 1.05% | 1,180,000 |
| Nov 19, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 1,362,672 |
| Nov 18, 2025 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -1.79% | 1,918,500 |
| Nov 17, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | -0.51% | 2,233,028 |
| Nov 14, 2025 | 3.93 | 3.97 | 3.90 | 3.92 | 3.92 | -0.76% | 1,542,263 |
| Nov 13, 2025 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | -0.75% | 1,157,793 |
| Nov 12, 2025 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | -0.25% | 1,786,700 |
| Nov 11, 2025 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | 0.25% | 3,410,000 |
| Nov 10, 2025 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 1.02% | 2,818,409 |
| Nov 7, 2025 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 1.29% | 5,203,320 |
| Nov 6, 2025 | 3.87 | 3.91 | 3.87 | 3.89 | 3.89 | 0.26% | 2,299,001 |
| Nov 5, 2025 | 3.91 | 3.91 | 3.79 | 3.88 | 3.88 | 0.78% | 3,509,096 |
| Nov 4, 2025 | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -1.53% | 4,098,328 |
| Nov 3, 2025 | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | 0.26% | 2,528,702 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.88 | 3.90 | 3.90 | -0.26% | 4,269,308 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | - | 2,766,000 |
| Oct 28, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 1,724,171 |
| Oct 27, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 1,895,050 |
| Oct 24, 2025 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | - | 1,759,189 |
| Oct 23, 2025 | 3.87 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 1,726,006 |
| Oct 22, 2025 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | -0.26% | 1,066,113 |
| Oct 21, 2025 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | 0.78% | 2,293,744 |
| Oct 20, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | 1.59% | 2,270,383 |
| Oct 17, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -1.31% | 3,427,584 |
| Oct 16, 2025 | 3.85 | 3.85 | 3.80 | 3.83 | 3.83 | - | 1,341,000 |
| Oct 15, 2025 | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | 1.32% | 2,170,000 |
| Oct 14, 2025 | 3.80 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 2,802,046 |
| Oct 13, 2025 | 3.71 | 3.80 | 3.69 | 3.80 | 3.80 | 0.53% | 2,227,206 |
| Oct 10, 2025 | 3.75 | 3.78 | 3.73 | 3.78 | 3.78 | 0.80% | 3,844,395 |