Yahoo

Mail

Singapore markets close in 1 hour 44 minutes

Straits Times Index
3,392.85
+15.66(+0.46%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,609.60
+42.82(+0.19%)
FTSE 100
7,761.11
+16.24(+0.21%)
BTC-USD
22,986.20
-80.83(-0.35%)
CMC Crypto 200
520.69
-6.49(-1.23%)

The Hong Kong and China Gas Company Limited (HOKCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.9852

0.0000

(0.00%)

At close: 10:53AM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
05 Jan 2023	0.9457	0.9457	0.9457	0.9457	0.9457	-
04 Jan 2023	0.9457	0.9457	0.9457	0.9457	0.9457	201
03 Jan 2023	1.0000	1.0000	1.0000	1.0000	1.0000	-
30 Dec 2022	1.0000	1.0000	1.0000	1.0000	1.0000	-
29 Dec 2022	0.9590	1.0000	0.9590	1.0000	1.0000	845
28 Dec 2022	0.9671	0.9671	0.9671	0.9671	0.9671	200
27 Dec 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
23 Dec 2022	0.9300	0.9300	0.9300	0.9300	0.9300	3,275
22 Dec 2022	0.9347	0.9347	0.9347	0.9347	0.9347	-
21 Dec 2022	0.9347	0.9347	0.9347	0.9347	0.9347	200
20 Dec 2022	0.9575	0.9575	0.9575	0.9575	0.9575	-
19 Dec 2022	0.9575	0.9575	0.9575	0.9575	0.9575	-
16 Dec 2022	0.9575	0.9575	0.9575	0.9575	0.9575	-
15 Dec 2022	0.9575	0.9575	0.9575	0.9575	0.9575	-
14 Dec 2022	0.9575	0.9575	0.9575	0.9575	0.9575	200
13 Dec 2022	0.8588	0.8588	0.8588	0.8588	0.8588	-
12 Dec 2022	0.8588	0.8588	0.8588	0.8588	0.8588	-
09 Dec 2022	0.8588	0.8588	0.8588	0.8588	0.8588	-
08 Dec 2022	0.8588	0.8588	0.8588	0.8588	0.8588	-
07 Dec 2022	0.8760	0.8760	0.8588	0.8588	0.8588	900
06 Dec 2022	0.8533	0.8533	0.8533	0.8533	0.8533	-
05 Dec 2022	0.8533	0.8533	0.8533	0.8533	0.8533	-
02 Dec 2022	0.8533	0.8533	0.8533	0.8533	0.8533	1,553
01 Dec 2022	0.8471	0.8471	0.8471	0.8471	0.8471	-
30 Nov 2022	0.8471	0.8471	0.8471	0.8471	0.8471	200
29 Nov 2022	0.8329	0.8329	0.8329	0.8329	0.8329	-
28 Nov 2022	0.8329	0.8329	0.8329	0.8329	0.8329	-
25 Nov 2022	0.8329	0.8329	0.8329	0.8329	0.8329	-
23 Nov 2022	0.8329	0.8329	0.8329	0.8329	0.8329	200
22 Nov 2022	0.8209	0.8209	0.8209	0.8209	0.8209	-
21 Nov 2022	0.8209	0.8209	0.8209	0.8209	0.8209	-
18 Nov 2022	0.8209	0.8209	0.8209	0.8209	0.8209	645
17 Nov 2022	0.8407	0.8418	0.8407	0.8418	0.8418	65,786
16 Nov 2022	0.8376	0.8514	0.8238	0.8514	0.8514	2,070
15 Nov 2022	0.8315	0.8593	0.8315	0.8593	0.8593	45,833
14 Nov 2022	0.8403	0.8403	0.8372	0.8372	0.8372	83,431
11 Nov 2022	0.8357	0.8357	0.8357	0.8357	0.8357	-
10 Nov 2022	0.8163	0.8357	0.8163	0.8357	0.8357	54,306
09 Nov 2022	0.8030	0.8293	0.8030	0.8293	0.8293	1,355
08 Nov 2022	0.8142	0.8142	0.8142	0.8142	0.8142	58,883
07 Nov 2022	0.8122	0.8122	0.8122	0.8122	0.8122	-
04 Nov 2022	0.8122	0.8122	0.8122	0.8122	0.8122	37,804
03 Nov 2022	0.7788	0.7788	0.7788	0.7788	0.7788	234
02 Nov 2022	0.7871	0.7871	0.7871	0.7871	0.7871	200
01 Nov 2022	0.7929	0.8188	0.7929	0.7929	0.7929	7,498
31 Oct 2022	0.7716	0.7967	0.7716	0.7967	0.7967	5,131
28 Oct 2022	0.7884	0.8118	0.7884	0.8118	0.8118	1,648
27 Oct 2022	0.7991	0.8250	0.7732	0.8083	0.8083	7,587
26 Oct 2022	0.7953	0.7953	0.7953	0.7953	0.7953	200
25 Oct 2022	0.8164	0.8164	0.8164	0.8164	0.8164	-
24 Oct 2022	0.8164	0.8164	0.8164	0.8164	0.8164	-
21 Oct 2022	0.7907	0.8164	0.7907	0.8164	0.8164	1,225
20 Oct 2022	0.8223	0.8223	0.8223	0.8223	0.8223	384
19 Oct 2022	0.7990	0.7990	0.7990	0.7990	0.7990	22,200
18 Oct 2022	0.8407	0.8678	0.8135	0.8135	0.8135	8,519
17 Oct 2022	0.8631	0.8631	0.8631	0.8631	0.8631	-
14 Oct 2022	0.8631	0.8631	0.8631	0.8631	0.8631	-
13 Oct 2022	0.8357	0.8631	0.8357	0.8631	0.8631	25,293
12 Oct 2022	0.8680	0.8680	0.8487	0.8487	0.8487	42,993
11 Oct 2022	0.9047	0.9047	0.9047	0.9047	0.9047	-
10 Oct 2022	0.8808	0.9047	0.8808	0.9047	0.9047	15,509
07 Oct 2022	0.9233	0.9233	0.9233	0.9233	0.9233	-
06 Oct 2022	0.9233	0.9233	0.9233	0.9233	0.9233	-
05 Oct 2022	0.8651	0.9233	0.8651	0.9233	0.9233	33,555
04 Oct 2022	0.8868	0.9053	0.8868	0.8877	0.8877	3,492
03 Oct 2022	0.8684	0.8919	0.8684	0.8684	0.8684	4,410
30 Sept 2022	0.8828	0.9078	0.8828	0.9078	0.9078	2,234
29 Sept 2022	0.8759	0.9008	0.8509	0.9008	0.9008	4,446
28 Sept 2022	0.8907	0.8907	0.8657	0.8657	0.8657	1,200
27 Sept 2022	0.9000	0.9000	0.9000	0.9000	0.9000	356
26 Sept 2022	0.9120	0.9200	0.9120	0.9200	0.9200	3,559
23 Sept 2022	0.9236	0.9236	0.9236	0.9236	0.9236	-
22 Sept 2022	0.9236	0.9236	0.9236	0.9236	0.9236	913
21 Sept 2022	0.9062	0.9062	0.9062	0.9062	0.9062	200
20 Sept 2022	0.9344	0.9344	0.9344	0.9344	0.9344	-
19 Sept 2022	0.9344	0.9344	0.9344	0.9344	0.9344	914
16 Sept 2022	0.8951	0.8951	0.8951	0.8951	0.8951	-
15 Sept 2022	0.8951	0.8951	0.8951	0.8951	0.8951	1,017
14 Sept 2022	0.8943	0.9500	0.8943	0.9250	0.9250	9,820
13 Sept 2022	0.9309	0.9615	0.9309	0.9615	0.9615	1,214
12 Sept 2022	0.8976	0.8976	0.8976	0.8976	0.8976	-
09 Sept 2022	0.8976	0.8976	0.8976	0.8976	0.8976	-
08 Sept 2022	0.9276	0.9276	0.8976	0.8976	0.8976	115,080
07 Sept 2022	0.9037	0.9646	0.9037	0.9646	0.9646	1,723
06 Sept 2022	0.9511	0.9511	0.9511	0.9511	0.9511	-
02 Sept 2022	0.9511	0.9511	0.9511	0.9511	0.9511	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,392.85+15.66(+0.46%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,609.60+42.82(+0.19%)

FTSE 1007,761.11+16.24(+0.21%)

BTC-USD22,986.20-80.83(-0.35%)

CMC Crypto 200520.69-6.49(-1.23%)

The Hong Kong and China Gas Company Limited (HOKCF)

Straits Times Index
3,392.85
+15.66(+0.46%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,609.60
+42.82(+0.19%)

FTSE 100
7,761.11
+16.24(+0.21%)

BTC-USD
22,986.20
-80.83(-0.35%)

CMC Crypto 200
520.69
-6.49(-1.23%)