Mail

HOKCF - The Hong Kong and China Gas Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.9284	0.9284	0.9284	0.9284	0.9284	-
30 May 2023	0.9284	0.9284	0.9284	0.9284	0.9284	-
26 May 2023	0.9284	0.9284	0.9284	0.9284	0.9284	-
25 May 2023	0.9284	0.9284	0.9284	0.9284	0.9284	-
24 May 2023	0.9284	0.9284	0.9284	0.9284	0.9284	-
23 May 2023	0.9284	0.9284	0.9284	0.9284	0.9284	-
22 May 2023	0.9284	0.9284	0.9284	0.9284	0.9284	145
19 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	-
18 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	-
17 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	-
16 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	-
15 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	-
12 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	-
11 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	-
10 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	-
09 May 2023	0.9673	0.9673	0.9673	0.9673	0.9673	50,023
08 May 2023	0.8719	0.8719	0.8719	0.8719	0.8719	-
05 May 2023	0.8719	0.8719	0.8719	0.8719	0.8719	-
04 May 2023	0.8719	0.8719	0.8719	0.8719	0.8719	-
03 May 2023	0.8719	0.8719	0.8719	0.8719	0.8719	-
02 May 2023	0.8719	0.8719	0.8719	0.8719	0.8719	-
01 May 2023	0.8719	0.8719	0.8719	0.8719	0.8719	-
28 Apr 2023	0.8719	0.8719	0.8719	0.8719	0.8719	6,061
27 Apr 2023	0.8318	0.8318	0.8318	0.8318	0.8318	-
26 Apr 2023	0.8318	0.8318	0.8318	0.8318	0.8318	-
25 Apr 2023	0.8318	0.8318	0.8318	0.8318	0.8318	6,061
24 Apr 2023	0.8615	0.8615	0.8615	0.8615	0.8615	-
21 Apr 2023	0.8615	0.8615	0.8615	0.8615	0.8615	-
20 Apr 2023	0.8615	0.8615	0.8615	0.8615	0.8615	-
19 Apr 2023	0.8615	0.8615	0.8615	0.8615	0.8615	-
18 Apr 2023	0.8615	0.8615	0.8615	0.8615	0.8615	-
17 Apr 2023	0.8615	0.8615	0.8615	0.8615	0.8615	1,000
14 Apr 2023	0.8747	0.8747	0.8747	0.8747	0.8747	-
13 Apr 2023	0.8747	0.8747	0.8747	0.8747	0.8747	-
12 Apr 2023	0.8747	0.8747	0.8747	0.8747	0.8747	194
11 Apr 2023	0.8333	0.8333	0.8333	0.8333	0.8333	-
10 Apr 2023	0.8333	0.8333	0.8333	0.8333	0.8333	-
06 Apr 2023	0.8333	0.8333	0.8333	0.8333	0.8333	-
05 Apr 2023	0.8632	0.8632	0.8333	0.8333	0.8333	3,350
04 Apr 2023	0.8713	0.8713	0.8713	0.8713	0.8713	-
03 Apr 2023	0.8713	0.8713	0.8713	0.8713	0.8713	-
31 Mar 2023	0.8713	0.8713	0.8713	0.8713	0.8713	-
30 Mar 2023	0.8713	0.8713	0.8713	0.8713	0.8713	-
29 Mar 2023	0.8713	0.8713	0.8713	0.8713	0.8713	200
28 Mar 2023	0.8953	0.8953	0.8953	0.8953	0.8953	-
27 Mar 2023	0.8953	0.8953	0.8953	0.8953	0.8953	-
24 Mar 2023	0.8953	0.8953	0.8953	0.8953	0.8953	-
23 Mar 2023	0.8953	0.8953	0.8953	0.8953	0.8953	-
22 Mar 2023	0.8953	0.8953	0.8953	0.8953	0.8953	200
21 Mar 2023	0.8895	0.8895	0.8895	0.8895	0.8895	-
20 Mar 2023	0.8895	0.8895	0.8895	0.8895	0.8895	-
17 Mar 2023	0.8895	0.8895	0.8895	0.8895	0.8895	-
16 Mar 2023	0.8895	0.8895	0.8895	0.8895	0.8895	-
15 Mar 2023	0.8895	0.8895	0.8895	0.8895	0.8895	200
14 Mar 2023	0.8981	0.8981	0.8981	0.8981	0.8981	-
13 Mar 2023	0.8981	0.8981	0.8981	0.8981	0.8981	-
10 Mar 2023	0.8981	0.8981	0.8981	0.8981	0.8981	-
09 Mar 2023	0.9056	0.9056	0.8981	0.8981	0.8981	3,282
08 Mar 2023	0.9093	0.9093	0.9093	0.9093	0.9093	200
07 Mar 2023	0.9054	0.9054	0.9054	0.9054	0.9054	-
06 Mar 2023	0.9170	0.9170	0.9054	0.9054	0.9054	3,729
03 Mar 2023	0.9418	0.9418	0.9418	0.9418	0.9418	-
02 Mar 2023	0.9418	0.9418	0.9418	0.9418	0.9418	-
01 Mar 2023	0.9418	0.9418	0.9418	0.9418	0.9418	200
28 Feb 2023	0.9337	0.9337	0.9337	0.9337	0.9337	100
27 Feb 2023	0.9516	0.9516	0.9516	0.9516	0.9516	-
24 Feb 2023	0.9516	0.9516	0.9516	0.9516	0.9516	-
23 Feb 2023	0.9516	0.9516	0.9516	0.9516	0.9516	-
22 Feb 2023	0.9516	0.9516	0.9516	0.9516	0.9516	200
21 Feb 2023	0.9738	0.9738	0.9738	0.9738	0.9738	-
17 Feb 2023	0.9738	0.9738	0.9738	0.9738	0.9738	-
16 Feb 2023	0.9738	0.9738	0.9738	0.9738	0.9738	-
15 Feb 2023	0.9738	0.9738	0.9738	0.9738	0.9738	200
14 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
13 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
10 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
09 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
08 Feb 2023	0.9814	1.0000	0.9814	1.0000	1.0000	50,200
07 Feb 2023	1.0050	1.0050	1.0050	1.0050	1.0050	-
06 Feb 2023	1.0050	1.0050	1.0050	1.0050	1.0050	-
03 Feb 2023	1.0050	1.0050	1.0050	1.0050	1.0050	-
02 Feb 2023	1.0050	1.0050	1.0050	1.0050	1.0050	-
01 Feb 2023	1.0050	1.0050	1.0050	1.0050	1.0050	200
31 Jan 2023	1.0100	1.0100	1.0100	1.0100	1.0100	300
30 Jan 2023	0.9852	0.9852	0.9852	0.9852	0.9852	-
27 Jan 2023	0.9852	0.9852	0.9852	0.9852	0.9852	-
26 Jan 2023	0.9852	0.9852	0.9852	0.9852	0.9852	-
25 Jan 2023	0.9852	0.9852	0.9852	0.9852	0.9852	200
24 Jan 2023	0.9645	0.9645	0.9645	0.9645	0.9645	-
23 Jan 2023	0.9645	0.9645	0.9645	0.9645	0.9645	-
20 Jan 2023	0.9645	0.9645	0.9645	0.9645	0.9645	-
19 Jan 2023	0.9645	0.9645	0.9645	0.9645	0.9645	-
18 Jan 2023	0.9645	0.9645	0.9645	0.9645	0.9645	200
17 Jan 2023	0.9742	0.9742	0.9742	0.9742	0.9742	-
13 Jan 2023	0.9742	0.9742	0.9742	0.9742	0.9742	-
12 Jan 2023	0.9742	0.9742	0.9742	0.9742	0.9742	2,642
11 Jan 2023	0.9792	0.9792	0.9606	0.9606	0.9606	144,691
10 Jan 2023	0.9457	0.9457	0.9457	0.9457	0.9457	-
09 Jan 2023	0.9457	0.9457	0.9457	0.9457	0.9457	-
06 Jan 2023	0.9457	0.9457	0.9457	0.9457	0.9457	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...