Singapore markets open in 8 hours 52 minutes

The Hong Kong and China Gas Company Limited (HOKCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6750-0.0015 (-0.22%)
At close: 11:06AM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.67500.67500.67500.67500.67505,000
07 Dec 20230.67650.67650.67650.67650.67651,500
06 Dec 20230.70230.70230.70230.70230.7023-
05 Dec 20230.70230.70230.70230.70230.7023-
04 Dec 20230.70230.70230.70230.70230.7023-
01 Dec 20230.70230.70230.70230.70230.7023-
30 Nov 20230.70230.70230.70230.70230.7023-
29 Nov 20230.70230.70230.70230.70230.7023606
28 Nov 20230.67940.67940.67940.67940.6794-
27 Nov 20230.67940.67940.67940.67940.67941,723
24 Nov 20230.71110.71110.71110.71110.7111-
22 Nov 20230.71110.71110.71110.71110.7111-
21 Nov 20230.71110.71110.71110.71110.7111-
20 Nov 20230.71110.71110.71110.71110.7111-
17 Nov 20230.71110.71110.71110.71110.7111-
16 Nov 20230.71110.71110.71110.71110.7111-
15 Nov 20230.71110.71110.71110.71110.7111200,000
14 Nov 20230.70340.70770.69090.70770.7077200,000
13 Nov 20230.67890.67890.67890.67890.6789-
10 Nov 20230.67890.67890.67890.67890.6789-
09 Nov 20230.67890.67890.67890.67890.6789-
08 Nov 20230.67890.67890.67890.67890.67891,000
07 Nov 20230.71390.71390.71390.71390.7139-
06 Nov 20230.71390.71390.71390.71390.7139-
03 Nov 20230.71390.71390.71390.71390.7139-
02 Nov 20230.71390.71390.71390.71390.7139-
01 Nov 20230.71390.71390.71390.71390.7139-
31 Oct 20230.71390.71390.71390.71390.7139-
30 Oct 20230.71390.71390.71390.71390.7139-
27 Oct 20230.71390.71390.71390.71390.7139-
26 Oct 20230.71390.71390.71390.71390.7139-
25 Oct 20230.71390.71390.71390.71390.7139-
24 Oct 20230.71390.71390.71390.71390.7139-
23 Oct 20230.71390.71390.71390.71390.7139-
20 Oct 20230.71390.71390.71390.71390.7139-
19 Oct 20230.71390.71390.71390.71390.7139-
18 Oct 20230.71390.71390.71390.71390.7139-
17 Oct 20230.71390.71390.71390.71390.7139-
16 Oct 20230.71390.71390.71390.71390.7139-
13 Oct 20230.71390.71390.71390.71390.7139-
12 Oct 20230.71390.71390.71390.71390.7139-
11 Oct 20230.71390.71390.71390.71390.71392,768
10 Oct 20230.73340.73340.73340.73340.7334-
09 Oct 20230.73340.73340.73340.73340.7334-
06 Oct 20230.73340.73340.73340.73340.7334-
05 Oct 20230.73340.73340.73340.73340.7334-
04 Oct 20230.73340.73340.73340.73340.7334-
03 Oct 20230.73340.73340.73340.73340.7334-
02 Oct 20230.73340.73340.73340.73340.7334-
29 Sept 20230.73340.73340.73340.73340.7334-
28 Sept 20230.73340.73340.73340.73340.7334-
27 Sept 20230.73340.73340.73340.73340.7334-
26 Sept 20230.73340.73340.73340.73340.7334-
25 Sept 20230.73340.73340.73340.73340.7334-
22 Sept 20230.73340.73340.73340.73340.7334-
21 Sept 20230.73340.73340.73340.73340.7334-
20 Sept 20230.73340.73340.73340.73340.7334-
19 Sept 20230.73340.73340.73340.73340.7334-
18 Sept 20230.73340.73340.73340.73340.7334-
15 Sept 20230.73340.73340.73340.73340.7334-
14 Sept 20230.73340.73340.73340.73340.7334-
13 Sept 20230.73340.73340.73340.73340.7334-
12 Sept 20230.73340.73340.73340.73340.7334-
11 Sept 20230.73340.73340.73340.73340.7334-
08 Sept 20230.73340.73340.73340.73340.7334-
07 Sept 20230.73340.73340.73340.73340.7334-
06 Sept 20230.73340.73340.73340.73340.7334-
05 Sept 20230.73340.73340.73340.73340.7334-
01 Sept 20230.73340.73340.73340.73340.7334-
31 Aug 20230.73340.73340.73340.73340.7334-
30 Aug 20230.73340.73340.73340.73340.7334117,780
29 Aug 20230.72760.72760.72760.72760.7276-
28 Aug 20230.72760.72760.72760.72760.7276-
28 Aug 20230.12 Dividend
25 Aug 20230.72760.72760.72760.72760.6076-
24 Aug 20230.72760.72760.72760.72760.6076-
23 Aug 20230.72760.72760.72760.72760.60764,610
22 Aug 20230.71560.71560.71560.71560.5976-
21 Aug 20230.71560.71560.71560.71560.5976-
18 Aug 20230.71560.71560.71560.71560.5976199
17 Aug 20230.78050.78050.78050.78050.65187,800
16 Aug 20230.85160.85160.85160.85160.7111-
15 Aug 20230.85160.85160.85160.85160.7111-
14 Aug 20230.85160.85160.85160.85160.7111-
11 Aug 20230.85160.85160.85160.85160.7111-
10 Aug 20230.85160.85160.85160.85160.7111-
09 Aug 20230.85160.85160.85160.85160.7111-
08 Aug 20230.85160.85160.85160.85160.7111-
07 Aug 20230.85160.85160.85160.85160.7111-
04 Aug 20230.85160.85160.85160.85160.7111-
03 Aug 20230.85160.85160.85160.85160.7111-
02 Aug 20230.85160.85160.85160.85160.7111-
01 Aug 20230.85160.85160.85160.85160.7111-
31 Jul 20230.85160.85160.85160.85160.7111317
28 Jul 20230.89720.89720.89720.89720.7492-
27 Jul 20230.89720.89720.89720.89720.7492-
26 Jul 20230.89720.89720.89720.89720.7492-
25 Jul 20230.89720.89720.89720.89720.7492-
24 Jul 20230.89720.89720.89720.89720.7492-
21 Jul 20230.89720.89720.89720.89720.7492-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...