Yahoo

Mail

Singapore markets open in 8 hours 52 minutes

Straits Times Index
3,110.73
+36.47(+1.19%)
S&P 500
4,604.37
+18.78(+0.41%)
Dow
36,247.87
+130.49(+0.36%)
Nasdaq
14,403.97
+63.98(+0.45%)
Bitcoin USD
43,920.60
-176.20(-0.40%)
CMC Crypto 200
914.81
+18.10(+2.02%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.6750	0.6750	0.6750	0.6750	0.6750	5,000
07 Dec 2023	0.6765	0.6765	0.6765	0.6765	0.6765	1,500
06 Dec 2023	0.7023	0.7023	0.7023	0.7023	0.7023	-
05 Dec 2023	0.7023	0.7023	0.7023	0.7023	0.7023	-
04 Dec 2023	0.7023	0.7023	0.7023	0.7023	0.7023	-
01 Dec 2023	0.7023	0.7023	0.7023	0.7023	0.7023	-
30 Nov 2023	0.7023	0.7023	0.7023	0.7023	0.7023	-
29 Nov 2023	0.7023	0.7023	0.7023	0.7023	0.7023	606
28 Nov 2023	0.6794	0.6794	0.6794	0.6794	0.6794	-
27 Nov 2023	0.6794	0.6794	0.6794	0.6794	0.6794	1,723
24 Nov 2023	0.7111	0.7111	0.7111	0.7111	0.7111	-
22 Nov 2023	0.7111	0.7111	0.7111	0.7111	0.7111	-
21 Nov 2023	0.7111	0.7111	0.7111	0.7111	0.7111	-
20 Nov 2023	0.7111	0.7111	0.7111	0.7111	0.7111	-
17 Nov 2023	0.7111	0.7111	0.7111	0.7111	0.7111	-
16 Nov 2023	0.7111	0.7111	0.7111	0.7111	0.7111	-
15 Nov 2023	0.7111	0.7111	0.7111	0.7111	0.7111	200,000
14 Nov 2023	0.7034	0.7077	0.6909	0.7077	0.7077	200,000
13 Nov 2023	0.6789	0.6789	0.6789	0.6789	0.6789	-
10 Nov 2023	0.6789	0.6789	0.6789	0.6789	0.6789	-
09 Nov 2023	0.6789	0.6789	0.6789	0.6789	0.6789	-
08 Nov 2023	0.6789	0.6789	0.6789	0.6789	0.6789	1,000
07 Nov 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
06 Nov 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
03 Nov 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
02 Nov 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
01 Nov 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
31 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
30 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
27 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
26 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
25 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
24 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
23 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
20 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
19 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
18 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
17 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
16 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
13 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
12 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	-
11 Oct 2023	0.7139	0.7139	0.7139	0.7139	0.7139	2,768
10 Oct 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
09 Oct 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
06 Oct 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
05 Oct 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
04 Oct 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
03 Oct 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
02 Oct 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
29 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
28 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
27 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
26 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
25 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
22 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
21 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
20 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
19 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
18 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
15 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
14 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
13 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
12 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
11 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
08 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
07 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
06 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
05 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
01 Sept 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
31 Aug 2023	0.7334	0.7334	0.7334	0.7334	0.7334	-
30 Aug 2023	0.7334	0.7334	0.7334	0.7334	0.7334	117,780
29 Aug 2023	0.7276	0.7276	0.7276	0.7276	0.7276	-
28 Aug 2023	0.7276	0.7276	0.7276	0.7276	0.7276	-
28 Aug 2023	0.12 Dividend
25 Aug 2023	0.7276	0.7276	0.7276	0.7276	0.6076	-
24 Aug 2023	0.7276	0.7276	0.7276	0.7276	0.6076	-
23 Aug 2023	0.7276	0.7276	0.7276	0.7276	0.6076	4,610
22 Aug 2023	0.7156	0.7156	0.7156	0.7156	0.5976	-
21 Aug 2023	0.7156	0.7156	0.7156	0.7156	0.5976	-
18 Aug 2023	0.7156	0.7156	0.7156	0.7156	0.5976	199
17 Aug 2023	0.7805	0.7805	0.7805	0.7805	0.6518	7,800
16 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
15 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
14 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
11 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
10 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
09 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
08 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
07 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
04 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
03 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
02 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
01 Aug 2023	0.8516	0.8516	0.8516	0.8516	0.7111	-
31 Jul 2023	0.8516	0.8516	0.8516	0.8516	0.7111	317
28 Jul 2023	0.8972	0.8972	0.8972	0.8972	0.7492	-
27 Jul 2023	0.8972	0.8972	0.8972	0.8972	0.7492	-
26 Jul 2023	0.8972	0.8972	0.8972	0.8972	0.7492	-
25 Jul 2023	0.8972	0.8972	0.8972	0.8972	0.7492	-
24 Jul 2023	0.8972	0.8972	0.8972	0.8972	0.7492	-
21 Jul 2023	0.8972	0.8972	0.8972	0.8972	0.7492	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

S&P 5004,604.37+18.78(+0.41%)

Dow36,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Bitcoin USD43,920.60-176.20(-0.40%)

CMC Crypto 200914.81+18.10(+2.02%)

The Hong Kong and China Gas Company Limited (HOKCF)

Straits Times Index
3,110.73
+36.47(+1.19%)

S&P 500
4,604.37
+18.78(+0.41%)

Dow
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Bitcoin USD
43,920.60
-176.20(-0.40%)

CMC Crypto 200
914.81
+18.10(+2.02%)