Skip to content
HKSE stocks: 258Advancing: 15Declining: 241Currency: HKD
Open Tradzy

The Hong Kong and China Gas Company Limited (0003) Price History

Daily open, high, low, close and volume for The Hong Kong and China Gas Company Limited (0003) from 2025-10-09 to 2026-10-09, newest first.

‹ 0003 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 7.09HKD 7.17HKD 7.07HKD 7.1422,678,866
2026-10-08HKD 7.04HKD 7.09HKD 6.99HKD 7.0728,016,532
2026-10-07HKD 7.05HKD 7.09HKD 7.01HKD 7.0413,820,670
2026-10-06HKD 7.05HKD 7.12HKD 7.04HKD 7.079,139,263
2026-10-05HKD 7.04HKD 7.07HKD 6.99HKD 7.0514,625,257
2026-10-02HKD 7.02HKD 7.06HKD 7.00HKD 7.0522,035,150
2026-09-30HKD 7.09HKD 7.11HKD 7.04HKD 7.1130,874,207
2026-09-29HKD 7.20HKD 7.20HKD 7.09HKD 7.1125,501,326
2026-09-28HKD 7.07HKD 7.20HKD 7.07HKD 7.1719,052,796
2026-09-25HKD 7.17HKD 7.17HKD 7.03HKD 7.0712,959,862
2026-09-24HKD 7.09HKD 7.18HKD 7.06HKD 7.1822,014,337
2026-09-23HKD 7.15HKD 7.15HKD 7.07HKD 7.0915,513,860
2026-09-22HKD 7.13HKD 7.14HKD 7.05HKD 7.1126,726,529
2026-09-21HKD 7.09HKD 7.13HKD 7.05HKD 7.1314,832,476
2026-09-18HKD 7.03HKD 7.11HKD 7.00HKD 7.0952,886,903
2026-09-17HKD 7.08HKD 7.08HKD 6.92HKD 6.9926,542,040
2026-09-16HKD 7.19HKD 7.19HKD 7.07HKD 7.0813,261,635
2026-09-15HKD 7.12HKD 7.12HKD 7.05HKD 7.0926,185,127
2026-09-14HKD 7.19HKD 7.20HKD 7.08HKD 7.0915,387,016
2026-09-11HKD 7.23HKD 7.28HKD 7.15HKD 7.1822,334,804
2026-09-10HKD 7.25HKD 7.30HKD 7.22HKD 7.3021,509,443
2026-09-09HKD 7.28HKD 7.34HKD 7.27HKD 7.3319,637,763
2026-09-08HKD 7.18HKD 7.30HKD 7.11HKD 7.3022,727,088
2026-09-07HKD 7.10HKD 7.20HKD 7.05HKD 7.1816,176,634
2026-09-04HKD 7.11HKD 7.15HKD 7.09HKD 7.1042,667,127
2026-09-03HKD 7.18HKD 7.21HKD 7.07HKD 7.0920,544,438
2026-09-02HKD 7.08HKD 7.14HKD 7.03HKD 7.1422,445,047
2026-09-01HKD 7.21HKD 7.21HKD 7.05HKD 7.0822,740,984
2026-08-31HKD 7.23HKD 7.25HKD 7.16HKD 7.2136,717,765
2026-08-28HKD 7.30HKD 7.37HKD 7.25HKD 7.3731,872,224
2026-08-27HKD 7.40HKD 7.40HKD 7.24HKD 7.3028,987,966
2026-08-26HKD 7.53HKD 7.53HKD 7.33HKD 7.3637,880,870
2026-08-25HKD 7.52HKD 7.59HKD 7.42HKD 7.4744,388,735
2026-08-24HKD 7.50HKD 7.52HKD 7.40HKD 7.4943,984,342
2026-08-21HKD 7.39HKD 7.50HKD 7.37HKD 7.5074,906,741
2026-08-20HKD 7.33HKD 7.40HKD 7.24HKD 7.3961,950,455
2026-08-19HKD 6.98HKD 7.37HKD 6.98HKD 7.28222,740,780
2026-08-18HKD 6.78HKD 6.80HKD 6.72HKD 6.7816,605,272
2026-08-17HKD 6.79HKD 6.84HKD 6.77HKD 6.7818,205,752
2026-08-14HKD 6.78HKD 6.78HKD 6.72HKD 6.7415,364,457
2026-08-13HKD 6.76HKD 6.80HKD 6.73HKD 6.7822,493,120
2026-08-12HKD 6.82HKD 6.82HKD 6.74HKD 6.7627,910,802
2026-08-11HKD 6.82HKD 6.85HKD 6.76HKD 6.8220,187,748
2026-08-10HKD 6.86HKD 6.86HKD 6.74HKD 6.8224,592,996
2026-08-07HKD 6.78HKD 6.87HKD 6.74HKD 6.8145,155,917
2026-08-06HKD 6.80HKD 6.85HKD 6.76HKD 6.7829,755,594
2026-08-05HKD 6.96HKD 6.96HKD 6.82HKD 6.8327,029,448
2026-08-04HKD 7.00HKD 7.01HKD 6.89HKD 6.9117,055,041
2026-08-03HKD 7.08HKD 7.09HKD 6.95HKD 6.9621,969,680
2026-07-31HKD 7.17HKD 7.18HKD 6.99HKD 7.0329,884,121
2026-07-30HKD 7.14HKD 7.17HKD 7.08HKD 7.1734,269,529
2026-07-29HKD 7.04HKD 7.14HKD 7.04HKD 7.1429,588,866
2026-07-28HKD 6.99HKD 7.05HKD 6.97HKD 7.0523,721,467
2026-07-27HKD 6.98HKD 7.02HKD 6.93HKD 6.9714,258,843
2026-07-24HKD 6.91HKD 7.00HKD 6.91HKD 6.9819,662,731
2026-07-23HKD 6.93HKD 7.00HKD 6.92HKD 6.9822,836,609
2026-07-22HKD 6.90HKD 6.96HKD 6.87HKD 6.9320,265,208
2026-07-21HKD 6.88HKD 7.07HKD 6.87HKD 6.9448,037,751
2026-07-20HKD 6.83HKD 6.92HKD 6.83HKD 6.8825,160,836
2026-07-17HKD 6.70HKD 6.83HKD 6.69HKD 6.8037,343,717
2026-07-16HKD 6.70HKD 6.73HKD 6.64HKD 6.6912,748,247
2026-07-15HKD 6.69HKD 6.74HKD 6.64HKD 6.6619,485,775
2026-07-14HKD 6.63HKD 6.69HKD 6.57HKD 6.6919,281,936
2026-07-13HKD 6.64HKD 6.66HKD 6.58HKD 6.6312,863,611
2026-07-10HKD 6.58HKD 6.66HKD 6.56HKD 6.6322,523,437
2026-07-09HKD 6.51HKD 6.63HKD 6.47HKD 6.5820,571,382
2026-07-08HKD 6.48HKD 6.54HKD 6.45HKD 6.5139,121,516
2026-07-07HKD 6.49HKD 6.49HKD 6.40HKD 6.4834,599,466
2026-07-06HKD 6.54HKD 6.56HKD 6.45HKD 6.4922,424,585
2026-07-03HKD 6.43HKD 6.53HKD 6.42HKD 6.5229,012,550
2026-07-02HKD 6.51HKD 6.52HKD 6.40HKD 6.4333,919,160
2026-06-30HKD 6.69HKD 6.72HKD 6.50HKD 6.5056,758,689
2026-06-29HKD 6.66HKD 6.76HKD 6.63HKD 6.7026,662,259
2026-06-26HKD 6.71HKD 6.73HKD 6.62HKD 6.6632,203,542
2026-06-25HKD 6.72HKD 6.76HKD 6.68HKD 6.7128,434,515
2026-06-24HKD 6.72HKD 6.76HKD 6.68HKD 6.7225,814,133
2026-06-23HKD 6.72HKD 6.74HKD 6.68HKD 6.7219,468,755
2026-06-22HKD 6.76HKD 6.76HKD 6.64HKD 6.7023,521,107
2026-06-18HKD 6.68HKD 6.76HKD 6.64HKD 6.7667,334,875
2026-06-17HKD 6.71HKD 6.71HKD 6.64HKD 6.6829,649,639
2026-06-16HKD 6.76HKD 6.76HKD 6.66HKD 6.7122,493,266
2026-06-15HKD 6.87HKD 6.88HKD 6.71HKD 6.7134,005,371
2026-06-12HKD 6.82HKD 6.87HKD 6.79HKD 6.8220,603,374
2026-06-11HKD 6.81HKD 6.87HKD 6.77HKD 6.7819,687,650
2026-06-10HKD 6.81HKD 6.92HKD 6.76HKD 6.8231,933,506
2026-06-09HKD 6.85HKD 6.86HKD 6.79HKD 6.7923,038,932
2026-06-08HKD 6.81HKD 6.85HKD 6.68HKD 6.8526,260,618
2026-06-05HKD 6.82HKD 6.87HKD 6.76HKD 6.8235,862,476
2026-06-04HKD 6.94HKD 6.94HKD 6.82HKD 6.8226,472,521
2026-06-03HKD 7.00HKD 7.00HKD 6.90HKD 6.9430,177,262
2026-06-02HKD 7.16HKD 7.18HKD 7.11HKD 7.1731,178,177
2026-06-01HKD 7.17HKD 7.17HKD 7.09HKD 7.1520,942,577
2026-05-29HKD 7.12HKD 7.19HKD 7.11HKD 7.1783,018,471
2026-05-28HKD 7.19HKD 7.19HKD 7.10HKD 7.1141,545,773
2026-05-27HKD 7.19HKD 7.24HKD 7.17HKD 7.1819,556,512
2026-05-26HKD 7.38HKD 7.38HKD 7.19HKD 7.1932,959,248
2026-05-22HKD 7.39HKD 7.39HKD 7.29HKD 7.3019,681,172
2026-05-21HKD 7.40HKD 7.40HKD 7.30HKD 7.3122,027,222
2026-05-20HKD 7.35HKD 7.37HKD 7.31HKD 7.3414,421,630
2026-05-19HKD 7.36HKD 7.40HKD 7.34HKD 7.3512,651,527
2026-05-18HKD 7.39HKD 7.39HKD 7.32HKD 7.3610,833,894
2026-05-15HKD 7.41HKD 7.44HKD 7.36HKD 7.3912,650,081
2026-05-14HKD 7.34HKD 7.48HKD 7.33HKD 7.4425,723,064
2026-05-13HKD 7.38HKD 7.38HKD 7.30HKD 7.3425,196,606
2026-05-12HKD 7.33HKD 7.40HKD 7.32HKD 7.3812,086,402
2026-05-11HKD 7.31HKD 7.33HKD 7.28HKD 7.3314,009,019
2026-05-08HKD 7.31HKD 7.36HKD 7.31HKD 7.3211,503,728
2026-05-07HKD 7.38HKD 7.42HKD 7.34HKD 7.4122,979,667
2026-05-06HKD 7.29HKD 7.37HKD 7.27HKD 7.3719,423,651
2026-05-05HKD 7.24HKD 7.24HKD 7.19HKD 7.2411,640,001
2026-05-04HKD 7.31HKD 7.34HKD 7.23HKD 7.2410,870,775
2026-04-30HKD 7.32HKD 7.32HKD 7.15HKD 7.2331,491,589
2026-04-29HKD 7.30HKD 7.34HKD 7.27HKD 7.3419,270,720
2026-04-28HKD 7.28HKD 7.30HKD 7.22HKD 7.3015,250,927
2026-04-27HKD 7.26HKD 7.28HKD 7.23HKD 7.2813,487,362
2026-04-24HKD 7.24HKD 7.27HKD 7.22HKD 7.2610,313,581
2026-04-23HKD 7.23HKD 7.29HKD 7.20HKD 7.2414,730,613
2026-04-22HKD 7.28HKD 7.29HKD 7.22HKD 7.2710,057,471
2026-04-21HKD 7.25HKD 7.28HKD 7.23HKD 7.2814,540,979
2026-04-20HKD 7.20HKD 7.26HKD 7.18HKD 7.2110,855,594
2026-04-17HKD 7.24HKD 7.24HKD 7.17HKD 7.1726,755,618
2026-04-16HKD 7.27HKD 7.32HKD 7.23HKD 7.2422,238,211
2026-04-15HKD 7.35HKD 7.35HKD 7.27HKD 7.2716,975,197
2026-04-14HKD 7.28HKD 7.36HKD 7.26HKD 7.3019,016,675
2026-04-13HKD 7.29HKD 7.31HKD 7.23HKD 7.2911,705,438
2026-04-10HKD 7.32HKD 7.37HKD 7.26HKD 7.2925,686,331
2026-04-09HKD 7.26HKD 7.32HKD 7.16HKD 7.3225,764,162
2026-04-08HKD 7.30HKD 7.33HKD 7.20HKD 7.2639,937,980
2026-04-02HKD 7.18HKD 7.18HKD 7.06HKD 7.1221,352,992
2026-04-01HKD 7.16HKD 7.23HKD 7.12HKD 7.1429,835,236
2026-03-31HKD 7.08HKD 7.10HKD 7.06HKD 7.1026,161,239
2026-03-30HKD 7.03HKD 7.10HKD 7.01HKD 7.0830,152,753
2026-03-27HKD 7.10HKD 7.11HKD 7.05HKD 7.0915,135,828
2026-03-26HKD 7.20HKD 7.20HKD 7.07HKD 7.1024,052,185
2026-03-25HKD 7.16HKD 7.22HKD 7.14HKD 7.2027,826,855
2026-03-24HKD 7.17HKD 7.19HKD 7.03HKD 7.1323,068,956
2026-03-23HKD 7.12HKD 7.14HKD 7.01HKD 7.0842,993,783
2026-03-20HKD 7.42HKD 7.46HKD 7.24HKD 7.3446,804,205
2026-03-19HKD 7.29HKD 7.43HKD 7.21HKD 7.4232,307,257
2026-03-18HKD 7.26HKD 7.32HKD 7.23HKD 7.2935,860,382
2026-03-17HKD 7.38HKD 7.38HKD 7.25HKD 7.2634,249,005
2026-03-16HKD 7.46HKD 7.48HKD 7.30HKD 7.3427,272,448
2026-03-13HKD 7.49HKD 7.54HKD 7.45HKD 7.4619,369,106
2026-03-12HKD 7.54HKD 7.56HKD 7.41HKD 7.4914,643,092
2026-03-11HKD 7.48HKD 7.57HKD 7.44HKD 7.5415,631,058
2026-03-10HKD 7.43HKD 7.49HKD 7.35HKD 7.4624,003,895
2026-03-09HKD 7.49HKD 7.49HKD 7.30HKD 7.3441,054,459
2026-03-06HKD 7.53HKD 7.59HKD 7.51HKD 7.5130,747,549
2026-03-05HKD 7.67HKD 7.67HKD 7.50HKD 7.5334,260,620
2026-03-04HKD 7.70HKD 7.70HKD 7.50HKD 7.5429,669,754
2026-03-03HKD 7.60HKD 7.72HKD 7.56HKD 7.7023,196,403
2026-03-02HKD 7.50HKD 7.72HKD 7.48HKD 7.5622,579,504
2026-02-27HKD 7.50HKD 7.61HKD 7.46HKD 7.6121,909,989
2026-02-26HKD 7.62HKD 7.65HKD 7.52HKD 7.5324,727,392
2026-02-25HKD 7.68HKD 7.72HKD 7.60HKD 7.6217,251,470
2026-02-24HKD 7.68HKD 7.70HKD 7.63HKD 7.6912,624,046
2026-02-23HKD 7.70HKD 7.74HKD 7.65HKD 7.6913,881,271
2026-02-20HKD 7.75HKD 7.76HKD 7.61HKD 7.6320,084,922
2026-02-16HKD 7.75HKD 7.75HKD 7.75HKD 7.750
2026-02-13HKD 7.65HKD 7.67HKD 7.62HKD 7.6315,519,700
2026-02-12HKD 7.59HKD 7.70HKD 7.55HKD 7.6727,097,876
2026-02-11HKD 7.55HKD 7.56HKD 7.47HKD 7.5613,206,976
2026-02-10HKD 7.62HKD 7.67HKD 7.50HKD 7.5017,055,608
2026-02-09HKD 7.66HKD 7.66HKD 7.55HKD 7.6212,995,426
2026-02-06HKD 7.61HKD 7.64HKD 7.54HKD 7.5620,975,124
2026-02-05HKD 7.55HKD 7.65HKD 7.55HKD 7.6427,212,208
2026-02-04HKD 7.58HKD 7.65HKD 7.53HKD 7.6235,614,371
2026-02-03HKD 7.41HKD 7.54HKD 7.40HKD 7.5338,030,922
2026-02-02HKD 7.37HKD 7.37HKD 7.25HKD 7.3224,942,348
2026-01-30HKD 7.38HKD 7.38HKD 7.31HKD 7.3725,786,529
2026-01-29HKD 7.32HKD 7.40HKD 7.31HKD 7.3912,589,169
2026-01-28HKD 7.33HKD 7.40HKD 7.27HKD 7.4025,553,255
2026-01-27HKD 7.34HKD 7.40HKD 7.25HKD 7.2728,099,593
2026-01-26HKD 7.28HKD 7.35HKD 7.28HKD 7.3417,608,224
2026-01-23HKD 7.32HKD 7.37HKD 7.25HKD 7.2823,067,847
2026-01-22HKD 7.25HKD 7.30HKD 7.23HKD 7.3022,732,395
2026-01-21HKD 7.20HKD 7.28HKD 7.19HKD 7.2819,287,047
2026-01-20HKD 7.22HKD 7.23HKD 7.16HKD 7.2016,782,468
2026-01-19HKD 7.17HKD 7.24HKD 7.16HKD 7.2218,651,574
2026-01-16HKD 7.19HKD 7.29HKD 7.18HKD 7.2117,212,631
2026-01-15HKD 7.14HKD 7.20HKD 7.13HKD 7.1914,269,903
2026-01-14HKD 7.14HKD 7.17HKD 7.09HKD 7.1626,374,468
2026-01-13HKD 7.13HKD 7.17HKD 7.09HKD 7.1419,334,067
2026-01-12HKD 7.10HKD 7.13HKD 7.06HKD 7.1311,866,227
2026-01-09HKD 7.17HKD 7.17HKD 7.04HKD 7.1025,652,273
2026-01-08HKD 7.15HKD 7.19HKD 7.11HKD 7.1725,666,913
2026-01-07HKD 7.13HKD 7.17HKD 7.09HKD 7.1116,042,965
2026-01-06HKD 7.08HKD 7.13HKD 7.07HKD 7.1114,836,160
2026-01-05HKD 7.11HKD 7.11HKD 7.07HKD 7.0811,327,637
2026-01-02HKD 7.02HKD 7.11HKD 7.01HKD 7.1112,062,034
2025-12-31HKD 7.01HKD 7.01HKD 7.01HKD 7.010
2025-12-30HKD 7.08HKD 7.12HKD 7.06HKD 7.0915,932,173
2025-12-29HKD 7.12HKD 7.14HKD 7.04HKD 7.0613,122,098
2025-12-24HKD 7.10HKD 7.10HKD 7.10HKD 7.100
2025-12-23HKD 7.05HKD 7.10HKD 7.05HKD 7.089,480,872
2025-12-22HKD 7.10HKD 7.18HKD 7.02HKD 7.0510,153,544
2025-12-19HKD 7.00HKD 7.11HKD 6.99HKD 7.0935,923,064
2025-12-18HKD 6.98HKD 6.99HKD 6.94HKD 6.9625,694,452
2025-12-17HKD 7.02HKD 7.04HKD 6.97HKD 6.9918,737,520
2025-12-16HKD 7.06HKD 7.07HKD 6.98HKD 7.0327,330,014
2025-12-15HKD 7.14HKD 7.14HKD 7.03HKD 7.0623,646,222
2025-12-12HKD 7.13HKD 7.18HKD 7.07HKD 7.1837,913,569
2025-12-11HKD 7.08HKD 7.09HKD 7.03HKD 7.0719,024,269
2025-12-10HKD 7.04HKD 7.04HKD 6.97HKD 7.0322,356,991
2025-12-09HKD 7.11HKD 7.11HKD 7.02HKD 7.0333,730,249
2025-12-08HKD 7.16HKD 7.21HKD 7.11HKD 7.1114,341,939
2025-12-05HKD 7.26HKD 7.26HKD 7.16HKD 7.1830,536,499
2025-12-04HKD 7.23HKD 7.27HKD 7.21HKD 7.2613,620,595
2025-12-03HKD 7.26HKD 7.31HKD 7.20HKD 7.2210,593,006
2025-12-02HKD 7.32HKD 7.32HKD 7.27HKD 7.3212,023,900
2025-12-01HKD 7.24HKD 7.33HKD 7.24HKD 7.2814,712,702
2025-11-28HKD 7.24HKD 7.24HKD 7.20HKD 7.248,325,080
2025-11-27HKD 7.28HKD 7.28HKD 7.21HKD 7.2414,220,144
2025-11-26HKD 7.31HKD 7.34HKD 7.20HKD 7.2232,474,540
2025-11-25HKD 7.34HKD 7.34HKD 7.27HKD 7.3011,859,530
2025-11-24HKD 7.20HKD 7.32HKD 7.19HKD 7.3242,443,525
2025-11-21HKD 7.26HKD 7.26HKD 7.18HKD 7.1818,284,047
2025-11-20HKD 7.25HKD 7.30HKD 7.21HKD 7.2650,913,974
2025-11-19HKD 7.29HKD 7.33HKD 7.24HKD 7.2513,880,887
2025-11-18HKD 7.41HKD 7.42HKD 7.29HKD 7.3017,701,706
2025-11-17HKD 7.43HKD 7.48HKD 7.40HKD 7.4110,932,190
2025-11-14HKD 7.44HKD 7.47HKD 7.39HKD 7.4312,200,571
2025-11-13HKD 7.61HKD 7.65HKD 7.43HKD 7.4524,945,753
2025-11-12HKD 7.54HKD 7.65HKD 7.54HKD 7.6127,179,937
2025-11-11HKD 7.53HKD 7.59HKD 7.52HKD 7.5419,912,249
2025-11-10HKD 7.55HKD 7.59HKD 7.48HKD 7.5316,307,203
2025-11-07HKD 7.46HKD 7.58HKD 7.45HKD 7.5525,132,686
2025-11-06HKD 7.34HKD 7.48HKD 7.32HKD 7.4828,705,008
2025-11-05HKD 7.27HKD 7.33HKD 7.25HKD 7.3321,459,782
2025-11-04HKD 7.22HKD 7.29HKD 7.22HKD 7.2720,400,750
2025-11-03HKD 7.22HKD 7.26HKD 7.19HKD 7.2218,184,308
2025-10-31HKD 7.24HKD 7.30HKD 7.22HKD 7.2316,020,927
2025-10-30HKD 7.35HKD 7.35HKD 7.21HKD 7.2534,194,522
2025-10-28HKD 7.28HKD 7.35HKD 7.28HKD 7.3231,771,449
2025-10-27HKD 7.23HKD 7.27HKD 7.21HKD 7.2618,157,722
2025-10-24HKD 7.18HKD 7.29HKD 7.18HKD 7.2213,459,287
2025-10-23HKD 7.13HKD 7.28HKD 7.08HKD 7.2425,264,370
2025-10-22HKD 7.21HKD 7.26HKD 7.17HKD 7.1822,703,647
2025-10-21HKD 7.29HKD 7.29HKD 7.20HKD 7.2535,697,902
2025-10-20HKD 7.25HKD 7.30HKD 7.23HKD 7.2933,150,558
2025-10-17HKD 7.20HKD 7.25HKD 7.15HKD 7.2232,567,829
2025-10-16HKD 7.10HKD 7.22HKD 7.08HKD 7.2137,563,588
2025-10-15HKD 7.08HKD 7.13HKD 7.04HKD 7.1346,767,927
2025-10-14HKD 6.94HKD 7.07HKD 6.93HKD 7.0437,633,483
2025-10-13HKD 6.90HKD 6.97HKD 6.85HKD 6.9732,609,744
2025-10-10HKD 6.84HKD 6.98HKD 6.79HKD 6.9626,961,136
2025-10-09HKD 6.75HKD 6.85HKD 6.75HKD 6.8422,045,294