Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong
· Delayed Price · Currency is HKD 3.600
+0.020 (0.56%)
Apr 29, 2026, 4:08 PM HKT
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.56 | 3.61 | 3.56 | 3.60 | 3.60 | 0.56% | 1,644,000 |
| Apr 28, 2026 | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | 0.85% | 1,613,000 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -0.84% | 933,000 |
| Apr 24, 2026 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | 0.85% | 968,474 |
| Apr 23, 2026 | 3.53 | 3.55 | 3.52 | 3.55 | 3.55 | 0.28% | 1,175,058 |
| Apr 22, 2026 | 3.56 | 3.59 | 3.51 | 3.54 | 3.54 | -1.67% | 3,271,000 |
| Apr 21, 2026 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | 1.41% | 1,613,330 |
| Apr 20, 2026 | 3.54 | 3.55 | 3.51 | 3.55 | 3.55 | - | 1,020,000 |
| Apr 17, 2026 | 3.55 | 3.55 | 3.51 | 3.55 | 3.55 | - | 1,360,275 |
| Apr 16, 2026 | 3.51 | 3.55 | 3.47 | 3.55 | 3.55 | 1.14% | 2,199,000 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.46 | 3.51 | 3.51 | - | 2,729,000 |
| Apr 14, 2026 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 1,823,000 |
| Apr 13, 2026 | 3.51 | 3.53 | 3.45 | 3.52 | 3.52 | -0.28% | 2,016,000 |
| Apr 10, 2026 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | -0.56% | 1,231,613 |
| Apr 9, 2026 | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | 1.43% | 2,084,137 |
| Apr 8, 2026 | 3.48 | 3.53 | 3.46 | 3.50 | 3.50 | 1.45% | 1,558,280 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 2,384,000 |
| Apr 1, 2026 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | 0.89% | 3,165,459 |
| Mar 31, 2026 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | -0.30% | 3,362,000 |
| Mar 30, 2026 | 3.40 | 3.42 | 3.37 | 3.38 | 3.38 | -1.46% | 2,181,041 |
| Mar 27, 2026 | 3.39 | 3.45 | 3.37 | 3.43 | 3.43 | 1.18% | 4,212,089 |
| Mar 26, 2026 | 3.48 | 3.48 | 3.38 | 3.39 | 3.39 | -2.02% | 3,020,751 |
| Mar 25, 2026 | 3.45 | 3.48 | 3.43 | 3.46 | 3.46 | 0.87% | 2,892,971 |
| Mar 24, 2026 | 3.48 | 3.52 | 3.41 | 3.43 | 3.43 | -1.15% | 5,732,000 |
| Mar 23, 2026 | 3.53 | 3.58 | 3.38 | 3.47 | 3.47 | -1.42% | 6,597,000 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -2.76% | 4,542,000 |
| Mar 19, 2026 | 3.78 | 3.78 | 3.60 | 3.62 | 3.62 | -4.74% | 7,724,255 |
| Mar 18, 2026 | 3.76 | 3.82 | 3.76 | 3.80 | 3.80 | 1.60% | 3,458,520 |
| Mar 17, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -1.58% | 4,707,026 |
| Mar 16, 2026 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | -1.81% | 3,128,129 |
| Mar 13, 2026 | 3.89 | 3.97 | 3.85 | 3.87 | 3.87 | -0.51% | 3,662,592 |
| Mar 12, 2026 | 3.90 | 3.91 | 3.80 | 3.89 | 3.89 | 0.26% | 3,470,000 |
| Mar 11, 2026 | 3.84 | 3.88 | 3.82 | 3.88 | 3.88 | 1.31% | 2,024,000 |
| Mar 10, 2026 | 3.87 | 3.90 | 3.82 | 3.83 | 3.83 | 0.79% | 5,186,240 |
| Mar 9, 2026 | 3.87 | 4.04 | 3.80 | 3.80 | 3.80 | -3.06% | 19,201,000 |
| 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 |