Want to see HK:0003 full AI Analyst Report?
Hong Kong & China Gas Co (0003) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.21 | 7.27 | 7.16 | 7.27 | 7.27 | +1.68% | 21,032,016 | 0.78 |
| Oct 29, 2026 | 7.15 | 7.23 | 7.13 | 7.15 | 7.15 | -0.07% | 14,899,902 | 0.55 |
| Oct 28, 2026 | 7.28 | 7.30 | 7.11 | 7.16 | 7.16 | -1.78% | 23,846,500 | 0.87 |
| Oct 27, 2026 | 7.25 | 7.29 | 7.18 | 7.29 | 7.29 | +0.48% | 13,731,630 | 0.50 |
| Oct 26, 2026 | 7.20 | 7.26 | 7.16 | 7.25 | 7.25 | +1.19% | 21,541,352 | 0.77 |
| Oct 23, 2026 | 7.15 | 7.22 | 7.13 | 7.17 | 7.17 | +0.63% | 22,042,160 | 0.79 |
| Oct 22, 2026 | 7.22 | 7.23 | 7.08 | 7.12 | 7.12 | -1.59% | 18,134,594 | 0.65 |
| Oct 21, 2026 | 7.25 | 7.25 | 7.19 | 7.24 | 7.24 | +0.00% | 12,920,870 | 0.46 |
| Oct 20, 2026 | 7.22 | 7.26 | 7.16 | 7.24 | 7.24 | +0.28% | 22,338,252 | 0.80 |
| Oct 19, 2026 | 7.22 | 7.28 | 7.20 | 7.22 | 7.22 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 7.24 | 7.28 | 7.20 | 7.22 | 7.22 | +0.21% | 17,365,648 | 0.61 |
| Oct 15, 2026 | 7.18 | 7.24 | 7.13 | 7.20 | 7.20 | -0.35% | 25,038,676 | 0.87 |
| Oct 14, 2026 | 7.22 | 7.24 | 7.18 | 7.23 | 7.23 | +0.07% | 20,376,988 | 0.70 |
| Oct 13, 2026 | 7.12 | 7.23 | 7.11 | 7.22 | 7.22 | +1.40% | 18,049,918 | 0.63 |
| Oct 12, 2026 | 7.12 | 7.16 | 7.07 | 7.12 | 7.12 | -0.21% | 8,704,923 | 0.30 |
| Oct 09, 2026 | 7.09 | 7.17 | 7.08 | 7.14 | 7.14 | +0.85% | 22,678,865 | 0.78 |
| Oct 08, 2026 | 7.04 | 7.09 | 7.00 | 7.08 | 7.08 | +0.50% | 28,016,531 | 0.97 |
| Oct 07, 2026 | 7.05 | 7.10 | 7.01 | 7.04 | 7.04 | -0.42% | 13,820,670 | 0.48 |
| Oct 06, 2026 | 7.06 | 7.12 | 7.04 | 7.07 | 7.07 | +0.21% | 9,139,263 | 0.31 |
| Oct 05, 2026 | 7.04 | 7.07 | 6.99 | 7.06 | 7.06 | +0.14% | 14,625,257 | 0.50 |
| Oct 02, 2026 | 7.02 | 7.06 | 7.00 | 7.05 | 7.05 | -0.84% | 22,035,150 | 0.74 |
| Oct 01, 2026 | 7.11 | 7.11 | 7.04 | 7.11 | 7.11 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 7.09 | 7.11 | 7.04 | 7.11 | 7.11 | -0.14% | 30,874,207 | 1.03 |
| Sep 29, 2026 | 7.20 | 7.20 | 7.09 | 7.12 | 7.12 | -0.70% | 25,501,326 | 0.85 |
| Sep 28, 2026 | 7.08 | 7.20 | 7.08 | 7.17 | 7.17 | +1.27% | 19,052,797 | 0.64 |
| Sep 25, 2026 | 7.17 | 7.17 | 7.03 | 7.08 | 7.08 | -1.46% | 12,959,862 | 0.42 |
| Sep 24, 2026 | 7.09 | 7.18 | 7.06 | 7.18 | 7.18 | +1.34% | 22,014,336 | 0.72 |
| Sep 23, 2026 | 7.15 | 7.15 | 7.07 | 7.09 | 7.09 | -0.42% | 15,513,860 | 0.50 |
| Sep 22, 2026 | 7.13 | 7.14 | 7.05 | 7.12 | 7.12 | -0.21% | 26,726,527 | 0.87 |
| Sep 21, 2026 | 7.09 | 7.13 | 7.05 | 7.13 | 7.13 | +0.56% | 14,832,476 | 0.48 |
| Sep 18, 2026 | 7.03 | 7.11 | 7.00 | 7.09 | 7.09 | +1.36% | 52,886,902 | 1.73 |
| Sep 17, 2026 | 7.08 | 7.08 | 6.92 | 7.00 | 7.00 | -1.20% | 26,542,039 | 0.87 |
| Sep 16, 2026 | 7.19 | 7.19 | 7.07 | 7.08 | 7.08 | -0.21% | 13,261,635 | 0.44 |
| Sep 15, 2026 | 7.12 | 7.12 | 7.05 | 7.10 | 7.10 | +0.00% | 26,185,129 | 0.85 |
| Sep 14, 2026 | 7.19 | 7.20 | 7.08 | 7.10 | 7.10 | -1.18% | 15,387,016 | 0.49 |
| Sep 11, 2026 | 7.23 | 7.28 | 7.15 | 7.18 | 7.18 | -1.64% | 22,334,805 | 0.72 |
| Sep 10, 2026 | 7.25 | 7.31 | 7.22 | 7.30 | 7.30 | -0.41% | 21,509,443 | 0.69 |
| Sep 09, 2026 | 7.28 | 7.35 | 7.27 | 7.33 | 7.33 | +0.41% | 19,637,764 | 0.63 |
| Sep 08, 2026 | 7.18 | 7.30 | 7.11 | 7.30 | 7.30 | +1.67% | 22,727,088 | 0.73 |
| Sep 07, 2026 | 7.10 | 7.20 | 7.06 | 7.18 | 7.18 | +1.13% | 16,176,634 | 0.51 |
| Sep 04, 2026 | 7.11 | 7.15 | 7.09 | 7.10 | 7.10 | +0.07% | 42,667,129 | 1.37 |
| Sep 03, 2026 | 7.18 | 7.21 | 7.08 | 7.10 | 7.10 | -0.56% | 20,544,438 | 0.66 |
| Sep 02, 2026 | 7.08 | 7.14 | 7.04 | 7.14 | 7.14 | +0.78% | 22,445,049 | 0.71 |
| Sep 01, 2026 | 7.21 | 7.21 | 7.05 | 7.08 | 7.08 | -1.80% | 22,740,984 | 0.72 |
| Aug 31, 2026 | 7.23 | 7.25 | 7.16 | 7.21 | 7.21 | -0.55% | 36,717,764 | 1.17 |
| Aug 28, 2026 | 7.30 | 7.37 | 7.25 | 7.37 | 7.25 | +0.89% | 31,872,224 | 1.01 |
| Aug 27, 2026 | 7.40 | 7.40 | 7.24 | 7.31 | 7.19 | -0.68% | 28,987,966 | 0.92 |
| Aug 26, 2026 | 7.54 | 7.54 | 7.33 | 7.36 | 7.24 | -1.47% | 37,880,870 | 1.18 |
| Aug 25, 2026 | 7.52 | 7.60 | 7.42 | 7.47 | 7.34 | -0.39% | 44,388,736 | 1.39 |
| Aug 24, 2026 | 7.50 | 7.52 | 7.40 | 7.50 | 7.37 | -0.07% | 43,984,344 | 1.39 |