Singapore markets close in 1 hour 44 minutes

The Hong Kong and China Gas Company Limited (HOKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.98520.0000 (0.00%)
At close: 10:53AM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20230.98520.98520.98520.98520.9852-
25 Jan 20230.98520.98520.98520.98520.9852200
24 Jan 20230.96450.96450.96450.96450.9645-
23 Jan 20230.96450.96450.96450.96450.9645-
20 Jan 20230.96450.96450.96450.96450.9645-
19 Jan 20230.96450.96450.96450.96450.9645-
18 Jan 20230.96450.96450.96450.96450.9645200
17 Jan 20230.97420.97420.97420.97420.9742-
13 Jan 20230.97420.97420.97420.97420.9742-
12 Jan 20230.97420.97420.97420.97420.97422,642
11 Jan 20230.97920.97920.96060.96060.9606144,691
10 Jan 20230.94570.94570.94570.94570.9457-
09 Jan 20230.94570.94570.94570.94570.9457-
06 Jan 20230.94570.94570.94570.94570.9457-
05 Jan 20230.94570.94570.94570.94570.9457-
04 Jan 20230.94570.94570.94570.94570.9457201
03 Jan 20231.00001.00001.00001.00001.0000-
30 Dec 20221.00001.00001.00001.00001.0000-
29 Dec 20220.95901.00000.95901.00001.0000845
28 Dec 20220.96710.96710.96710.96710.9671200
27 Dec 20220.93000.93000.93000.93000.9300-
23 Dec 20220.93000.93000.93000.93000.93003,275
22 Dec 20220.93470.93470.93470.93470.9347-
21 Dec 20220.93470.93470.93470.93470.9347200
20 Dec 20220.95750.95750.95750.95750.9575-
19 Dec 20220.95750.95750.95750.95750.9575-
16 Dec 20220.95750.95750.95750.95750.9575-
15 Dec 20220.95750.95750.95750.95750.9575-
14 Dec 20220.95750.95750.95750.95750.9575200
13 Dec 20220.85880.85880.85880.85880.8588-
12 Dec 20220.85880.85880.85880.85880.8588-
09 Dec 20220.85880.85880.85880.85880.8588-
08 Dec 20220.85880.85880.85880.85880.8588-
07 Dec 20220.87600.87600.85880.85880.8588900
06 Dec 20220.85330.85330.85330.85330.8533-
05 Dec 20220.85330.85330.85330.85330.8533-
02 Dec 20220.85330.85330.85330.85330.85331,553
01 Dec 20220.84710.84710.84710.84710.8471-
30 Nov 20220.84710.84710.84710.84710.8471200
29 Nov 20220.83290.83290.83290.83290.8329-
28 Nov 20220.83290.83290.83290.83290.8329-
25 Nov 20220.83290.83290.83290.83290.8329-
23 Nov 20220.83290.83290.83290.83290.8329200
22 Nov 20220.82090.82090.82090.82090.8209-
21 Nov 20220.82090.82090.82090.82090.8209-
18 Nov 20220.82090.82090.82090.82090.8209645
17 Nov 20220.84070.84180.84070.84180.841865,786
16 Nov 20220.83760.85140.82380.85140.85142,070
15 Nov 20220.83150.85930.83150.85930.859345,833
14 Nov 20220.84030.84030.83720.83720.837283,431
11 Nov 20220.83570.83570.83570.83570.8357-
10 Nov 20220.81630.83570.81630.83570.835754,306
09 Nov 20220.80300.82930.80300.82930.82931,355
08 Nov 20220.81420.81420.81420.81420.814258,883
07 Nov 20220.81220.81220.81220.81220.8122-
04 Nov 20220.81220.81220.81220.81220.812237,804
03 Nov 20220.77880.77880.77880.77880.7788234
02 Nov 20220.78710.78710.78710.78710.7871200
01 Nov 20220.79290.81880.79290.79290.79297,498
31 Oct 20220.77160.79670.77160.79670.79675,131
28 Oct 20220.78840.81180.78840.81180.81181,648
27 Oct 20220.79910.82500.77320.80830.80837,587
26 Oct 20220.79530.79530.79530.79530.7953200
25 Oct 20220.81640.81640.81640.81640.8164-
24 Oct 20220.81640.81640.81640.81640.8164-
21 Oct 20220.79070.81640.79070.81640.81641,225
20 Oct 20220.82230.82230.82230.82230.8223384
19 Oct 20220.79900.79900.79900.79900.799022,200
18 Oct 20220.84070.86780.81350.81350.81358,519
17 Oct 20220.86310.86310.86310.86310.8631-
14 Oct 20220.86310.86310.86310.86310.8631-
13 Oct 20220.83570.86310.83570.86310.863125,293
12 Oct 20220.86800.86800.84870.84870.848742,993
11 Oct 20220.90470.90470.90470.90470.9047-
10 Oct 20220.88080.90470.88080.90470.904715,509
07 Oct 20220.92330.92330.92330.92330.9233-
06 Oct 20220.92330.92330.92330.92330.9233-
05 Oct 20220.86510.92330.86510.92330.923333,555
04 Oct 20220.88680.90530.88680.88770.88773,492
03 Oct 20220.86840.89190.86840.86840.86844,410
30 Sept 20220.88280.90780.88280.90780.90782,234
29 Sept 20220.87590.90080.85090.90080.90084,446
28 Sept 20220.89070.89070.86570.86570.86571,200
27 Sept 20220.90000.90000.90000.90000.9000356
26 Sept 20220.91200.92000.91200.92000.92003,559
23 Sept 20220.92360.92360.92360.92360.9236-
22 Sept 20220.92360.92360.92360.92360.9236913
21 Sept 20220.90620.90620.90620.90620.9062200
20 Sept 20220.93440.93440.93440.93440.9344-
19 Sept 20220.93440.93440.93440.93440.9344914
16 Sept 20220.89510.89510.89510.89510.8951-
15 Sept 20220.89510.89510.89510.89510.89511,017
14 Sept 20220.89430.95000.89430.92500.92509,820
13 Sept 20220.93090.96150.93090.96150.96151,214
12 Sept 20220.89760.89760.89760.89760.8976-
09 Sept 20220.89760.89760.89760.89760.8976-
08 Sept 20220.92760.92760.89760.89760.8976115,080
07 Sept 20220.90370.96460.90370.96460.96461,723
06 Sept 20220.95110.95110.95110.95110.9511-
02 Sept 20220.95110.95110.95110.95110.9511-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...