Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

HK & CHINA GAS (0003.HK)

Compare
6.800
-0.020
(-0.29%)
At close: 4:08:23 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20256.7706.8206.7306.8006.80018,976,120
Apr 1, 20256.7006.8306.6906.8206.82024,924,987
Mar 31, 20256.6906.7106.6306.6906.69046,282,573
Mar 28, 20256.6206.7206.6206.6906.69035,490,267
Mar 27, 20256.5806.8506.5406.6306.63039,922,821
Mar 26, 20256.6106.6606.5206.5806.58026,445,428
Mar 25, 20256.6306.6906.6006.6106.61020,401,190
Mar 24, 20256.6106.6906.6106.6706.67031,606,803
Mar 21, 20256.6806.7006.5706.6106.61066,437,591
Mar 20, 20256.5206.7906.4406.6906.69073,086,628
Mar 19, 20256.4906.6306.4706.5906.59046,499,427
Mar 18, 20256.4806.5406.4306.4706.47030,558,231
Mar 17, 20256.3906.4806.3606.4706.47029,965,278
Mar 14, 20256.4406.4506.3506.3506.35021,422,290
Mar 13, 20256.3906.4406.3506.4006.40021,810,411
Mar 12, 20256.2506.4006.2106.4006.40041,902,357
Mar 11, 20256.2606.3506.2306.2706.27045,193,336
Mar 10, 20256.2506.2706.1806.2706.27027,760,620
Mar 7, 20256.2606.3006.1706.2506.25034,385,003
Mar 6, 20256.2506.2906.1606.2706.27023,802,998
Mar 5, 20256.2106.2906.2106.2606.26026,717,469
Mar 4, 20256.1506.2306.1406.1906.19019,240,190
Mar 3, 20256.1806.2406.1206.1506.15035,355,277
Feb 28, 20256.2006.2206.1106.2006.20041,083,078
Feb 27, 20256.1606.2206.1406.2206.22025,843,455
Feb 26, 20256.1206.2506.1206.2006.20031,710,391
Feb 25, 20256.1106.1306.0806.1206.12021,091,156
Feb 24, 20256.0306.1606.0206.1206.12037,105,791
Feb 21, 20256.1006.1506.0306.0606.06038,650,501
Feb 20, 20256.0806.1406.0606.0606.06020,613,739
Feb 19, 20256.1306.1506.0906.1206.12017,700,469
Feb 18, 20256.1006.1606.0706.1606.16023,609,213
Feb 17, 20256.0806.1306.0106.1006.10033,698,324
Feb 14, 20256.1006.1506.0506.0806.08026,781,370
Feb 13, 20256.0506.1206.0206.0906.09036,101,085
Feb 12, 20255.9406.0705.9406.0406.04034,443,973
Feb 11, 20255.9405.9705.9305.9405.94017,741,992
Feb 10, 20255.9205.9905.9205.9505.95024,280,623
Feb 7, 20256.0106.0105.9105.9205.92033,418,025
Feb 6, 20255.9506.0205.9506.0206.02017,591,852
Feb 5, 20255.9506.0005.9305.9305.93014,109,350
Feb 4, 20256.0306.0305.8905.9505.95023,215,044
Feb 3, 20255.8805.9705.8605.9505.95017,220,929
Jan 28, 20255.9705.9705.9705.9705.970-
Jan 27, 20255.9806.0305.9406.0206.02012,717,678
Jan 24, 20255.9205.9905.9105.9405.94017,012,142
Jan 23, 20256.0006.0005.9005.9205.92021,076,611
Jan 22, 20256.1006.1005.9605.9605.96014,623,816
Jan 21, 20256.0806.1106.0506.0906.09018,295,483
Jan 20, 20256.0506.1106.0506.0606.06021,745,351
Jan 17, 20256.0006.0605.9706.0506.05021,355,506
Jan 16, 20255.9806.0705.9806.0006.00022,514,356
Jan 15, 20255.9305.9705.9005.9305.93019,117,596
Jan 14, 20255.9105.9705.9005.9505.95019,485,632
Jan 13, 20255.9905.9905.8505.9005.90029,177,520
Jan 10, 20255.9806.0405.9505.9905.99015,338,199
Jan 9, 20256.0406.0405.9805.9805.98013,253,565
Jan 8, 20256.0906.0906.0006.0406.04016,215,885
Jan 7, 20256.1206.1306.0206.0706.07018,555,884
Jan 6, 20256.1406.1906.0906.1206.12010,438,465
Jan 3, 20256.1006.1506.1006.1306.1309,987,946
Jan 2, 20256.1806.2006.0706.1106.11016,264,561
Dec 31, 20246.1906.1906.1906.1906.190-
Dec 30, 20246.1906.2106.1306.1906.19014,286,069
Dec 27, 20246.1006.1906.1006.1906.19013,131,888
Dec 24, 20246.1606.1606.1606.1606.160-
Dec 23, 20246.0606.2106.0606.1206.12017,508,131
Dec 20, 20246.0806.1506.0506.0706.07037,532,848
Dec 19, 20246.1006.1606.0806.1006.10020,960,504
Dec 18, 20246.0906.1806.0606.1606.16018,447,952
Dec 17, 20246.0506.1306.0506.0906.09018,134,760
Dec 16, 20246.0706.1306.0206.0906.09024,725,306
Dec 13, 20246.0706.0906.0406.0506.05016,842,403
Dec 12, 20246.0306.1006.0206.0706.07015,269,611
Dec 11, 20245.9906.0705.9806.0206.02012,990,619
Dec 10, 20246.0006.0305.9705.9805.98017,571,629
Dec 9, 20245.9205.9705.8705.9505.95017,805,854
Dec 6, 20245.8905.9405.8705.9305.93017,048,496
Dec 5, 20245.8905.9005.8505.8805.88014,818,396
Dec 4, 20245.9005.9405.8805.9205.92013,502,318
Dec 3, 20245.9005.9405.8505.9105.91019,703,958
Dec 2, 20245.9305.9305.8705.9005.90013,216,633
Nov 29, 20245.9005.9005.8605.9005.9009,943,180
Nov 28, 20245.9105.9205.8805.9005.9005,670,209
Nov 27, 20245.9105.9105.8405.9105.91018,337,958
Nov 26, 20245.9405.9705.8805.9005.90011,494,926
Nov 25, 20245.9105.9605.8805.9105.91029,292,443
Nov 22, 20245.9706.0105.8705.9005.90020,198,502
Nov 21, 20245.9906.0205.9605.9905.99015,029,303
Nov 20, 20245.9906.0205.9605.9605.96011,890,304
Nov 19, 20246.0006.0305.9705.9905.99014,361,652
Nov 18, 20246.0306.0805.9305.9605.96021,749,648
Nov 15, 20246.0106.0806.0006.0206.02018,666,892
Nov 14, 20246.0206.0705.9805.9905.99014,885,165
Nov 13, 20246.0406.0606.0006.0306.03014,391,236
Nov 12, 20246.0606.1306.0006.0506.05024,501,537
Nov 11, 20246.0706.1106.0306.1006.10012,861,794
Nov 8, 20246.1406.1506.0606.0806.08012,097,421
Nov 7, 20246.0506.1206.0206.1106.11013,885,471
Nov 6, 20246.1206.1206.0306.0506.05018,974,620
Nov 5, 20246.1206.1606.1006.1406.14013,959,063
Nov 4, 20246.0706.1506.0506.1206.12013,342,540
Nov 1, 20246.0406.0806.0306.0706.0709,697,549
Oct 31, 20246.1106.1506.0306.0306.03024,747,676
Oct 30, 20246.1806.1806.0906.1106.11017,357,074
Oct 29, 20246.1306.1806.1206.1406.14010,335,275
Oct 28, 20246.1106.1606.0806.1306.13013,187,804
Oct 25, 20246.1106.1406.0906.1206.1207,504,459
Oct 24, 20246.1006.1306.0506.1206.12011,547,007
Oct 23, 20246.1206.1606.0806.1006.10013,775,137
Oct 22, 20246.1006.1406.0706.1206.12020,993,772
Oct 21, 20246.1806.2006.1206.1306.13011,004,720
Oct 18, 20246.1206.2106.1106.2006.20018,239,430
Oct 17, 20246.1606.2206.1006.1106.11018,645,310
Oct 16, 20246.1006.1506.0706.1106.11015,323,729
Oct 15, 20246.2306.2506.0706.0906.09036,191,083
Oct 14, 20246.2306.2506.1306.2306.23028,746,938
Oct 10, 20246.2206.2706.1906.2106.21022,625,403
Oct 9, 20246.4106.4206.1406.1806.18051,249,070
Oct 8, 20246.5506.5706.2206.3006.30050,871,733
Oct 7, 20246.4906.5806.4606.5206.52032,704,437
Oct 4, 20246.4606.4706.3506.4606.46029,677,263
Oct 3, 20246.5606.5806.3806.4606.46030,657,173
Oct 2, 20246.4006.5406.4006.5406.54045,158,215
Sep 30, 20246.6006.6106.3806.4006.40048,293,677
Sep 27, 20246.5206.6006.4806.6006.60056,819,426
Sep 26, 20246.5306.5606.4106.4506.45024,152,147
Sep 25, 20246.6306.6306.4706.4706.47030,195,899
Sep 24, 20246.3606.5406.3606.5006.50032,627,256
Sep 23, 20246.3606.4106.3306.3606.36019,829,880
Sep 20, 20246.4106.4506.2906.3606.36038,509,757
Sep 19, 20246.4306.4606.3506.4106.41018,810,713
Sep 17, 20246.3106.4906.2506.4706.47024,132,163
Sep 16, 20246.2206.3106.1606.3106.31012,214,595
Sep 13, 20246.1506.2506.1506.2206.22015,436,649
Sep 12, 20246.0706.1506.0406.1406.14013,835,194
Sep 11, 20246.1006.1006.0206.0606.06018,830,449
Sep 10, 20246.1306.1706.1006.1306.13012,083,463
Sep 9, 20246.1906.2506.1106.1806.18033,662,133
Sep 5, 20246.1206.2406.1206.2006.20015,296,168
Sep 4, 20246.1706.1706.1106.1506.15014,152,996
Sep 3, 20246.2706.2906.1606.1906.19010,870,358
Sep 2, 20246.3706.3706.2306.2806.28014,086,220
Aug 30, 20246.2906.4406.2706.3506.35053,228,166
Aug 29, 2024 0.120 Dividend
Aug 29, 20246.2506.2906.2006.2706.27016,495,481
Aug 28, 20246.4006.4106.3306.3806.26011,723,603
Aug 27, 20246.3206.4106.2806.4006.28012,272,980
Aug 26, 20246.3206.3706.2806.3306.21113,006,594
Aug 23, 20246.2906.3206.2606.3006.1828,096,871
Aug 22, 20246.3506.3506.2906.3206.20112,407,634
Aug 21, 20246.3906.4206.2706.3006.18214,716,387
Aug 20, 20246.4506.4506.3206.3906.27017,864,334
Aug 19, 20246.5306.5306.3606.4306.30926,239,522
Aug 16, 20246.5706.6006.4606.5006.37821,070,273
Aug 15, 20246.5706.6206.5206.5706.44618,630,896
Aug 14, 20246.6106.6406.5206.6006.47615,930,786
Aug 13, 20246.6306.6606.5606.6106.48618,124,897
Aug 12, 20246.5406.6206.5206.6206.49523,346,448
Aug 9, 20246.5806.5806.4806.5006.37812,620,405
Aug 8, 20246.4206.5806.4206.5406.41714,955,272
Aug 7, 20246.4206.5706.3906.5206.39721,033,866
Aug 6, 20246.5306.5506.4006.4206.29914,276,588
Aug 5, 20246.3906.5406.3606.4906.36829,024,960
Aug 2, 20246.4406.4906.3606.4606.33822,488,173
Aug 1, 20246.3706.6206.3706.5506.42742,781,858
Jul 31, 20246.3906.4206.3306.3706.25018,577,155
Jul 30, 20246.4806.4906.3406.3706.25020,464,847
Jul 29, 20246.3606.5106.3606.4806.35827,558,108
Jul 26, 20246.3306.4106.3206.3606.24023,126,336
Jul 25, 20246.2606.3306.2506.3006.18211,199,762
Jul 24, 20246.2306.2606.1806.2606.14212,361,264
Jul 23, 20246.3706.3706.2006.2306.11321,807,702
Jul 22, 20246.3006.3806.2006.3706.2508,788,422
Jul 19, 20246.3906.3906.2706.3106.19113,585,389
Jul 18, 20246.4106.4506.3706.4006.28011,691,490
Jul 17, 20246.2706.4506.2506.4106.28917,973,584
Jul 16, 20246.4206.4206.2306.2706.15220,977,154
Jul 15, 20246.5106.5106.3506.4206.29921,273,614
Jul 12, 20246.2606.5506.2606.5306.40758,107,098
Jul 11, 20246.1406.2606.0806.2606.14227,574,790
Jul 10, 20246.0806.1506.0706.1406.02525,577,983
Jul 9, 20246.0406.0805.9606.0805.96621,769,880
Jul 8, 20246.0206.0405.9306.0405.92624,183,053
Jul 5, 20246.0106.1206.0006.0205.90719,565,108
Jul 4, 20246.0206.0405.9506.0105.89710,594,630
Jul 3, 20245.9006.0205.9006.0105.89718,056,012
Jul 2, 20245.9805.9905.8605.9005.78926,954,104
Jun 28, 20245.7805.9705.7605.9405.82825,387,519
Jun 27, 20245.8705.8805.7805.8005.69114,026,000
Jun 26, 20245.7805.8805.7605.8705.76013,869,239
Jun 25, 20245.8405.8705.7205.8205.71120,093,911
Jun 24, 20245.7405.8405.6805.8405.73015,094,443
Jun 21, 20245.8305.8905.7105.7405.63249,751,023
Jun 20, 20245.9205.9405.8605.8905.7798,710,705
Jun 19, 20245.8505.9205.8505.9205.8099,459,315
Jun 18, 20245.8405.8805.7805.8205.71111,678,997
Jun 17, 20245.9005.9605.8305.8405.73011,062,218
Jun 14, 20245.8906.0205.8305.9305.81818,299,144
Jun 13, 20245.8005.9305.8005.9005.78921,286,899
Jun 12, 20245.8505.8805.7505.7905.68120,516,340
Jun 11, 20245.9205.9205.8005.8905.77927,336,085
Jun 7, 20245.9005.9505.8705.9105.79925,770,582
Jun 6, 2024 0.230 Dividend
Jun 6, 20245.9306.0405.8605.9005.78917,938,538
Jun 5, 20246.1806.2106.1106.1305.78920,628,663
Jun 4, 20246.1506.2006.1106.1805.83622,184,699
Jun 3, 20246.1206.2306.1206.1505.80830,784,576
May 31, 20246.1406.2406.0206.0705.73260,770,161
May 30, 20246.2406.2606.1006.1205.78024,547,956
May 29, 20246.2206.3106.1506.1905.84616,502,463
May 28, 20246.3006.3706.2506.2505.90212,499,467
May 27, 20246.2506.3306.2106.3105.9595,269,833
May 24, 20246.3506.3806.2306.2505.90210,060,905
May 23, 20246.4006.4106.3306.3806.0259,615,173
May 22, 20246.4206.4906.4106.4306.0727,739,293
May 21, 20246.5306.5306.4106.4306.07212,967,772
May 20, 20246.4206.5806.4206.5306.16720,122,529
May 17, 20246.4606.4906.3806.4106.05316,109,893
May 16, 20246.4406.5206.3406.4706.11018,770,676
May 14, 20246.3606.4006.3306.3606.00617,242,331
May 13, 20246.2806.3206.2406.3205.96816,109,724
May 10, 20246.1306.2906.1106.2805.93119,678,219
May 9, 20246.1006.1506.0706.1305.7895,804,583
May 8, 20246.1606.1806.0806.1005.76116,772,072
May 7, 20246.1806.2106.1206.1605.81712,870,297
May 6, 20246.0506.1706.0306.1705.82717,086,356
May 3, 20246.0406.0806.0006.0605.72317,698,095
May 2, 20245.9506.0105.9005.9705.63811,882,570
Apr 30, 20245.9706.0205.9505.9705.63816,043,351
Apr 29, 20245.9606.0505.9505.9905.65718,399,008
Apr 26, 20245.9906.0305.9505.9805.64723,881,376
Apr 25, 20245.9406.0405.9406.0205.68515,393,229
Apr 24, 20245.8505.9505.8505.9405.61018,526,045
Apr 23, 20245.8005.8405.7405.8205.49613,262,159
Apr 22, 20245.6605.8205.6605.7305.4117,065,919
Apr 19, 20245.6305.6905.5805.6605.34513,586,391
Apr 18, 20245.6805.8305.6805.6905.37424,863,779
Apr 17, 20245.6805.7105.6205.6805.36410,988,739
Apr 16, 20245.7905.8205.6605.6805.36417,019,646
Apr 15, 20245.9305.9305.8005.8305.50618,401,962
Apr 12, 20246.0406.0405.9005.9305.60020,399,378
Apr 11, 20245.9606.0805.9106.0705.73227,888,553
Apr 10, 20246.0306.0905.9906.0605.72315,158,031
Apr 9, 20245.9606.0705.9206.0105.67611,451,662
Apr 8, 20245.8705.9405.7905.9305.60012,850,699
Apr 5, 20245.8605.9005.7305.8705.54317,452,242
Apr 3, 20245.9105.9405.8705.8905.56213,240,680
Apr 2, 20246.0006.1305.8605.9105.58137,354,072

Related Tickers

1083.HK TG SMART ENERGY
3.590
0.00%
 
0384.HK CHINA GAS HOLD
6.950
-1.84%
 
1193.HK CHINA RES GAS
22.900
-0.65%
 
0956.HK CHINA SUNTIEN
3.740
-0.80%
 
2688.HK ENN Energy Holdings Limited
64.500
-0.77%
 
APA.AX APA Group
7.95
0.00%
 
GAID.IL GAIL (India) Limited
12.70
-0.78%
 
002700.SZ Xinjiang Haoyuan Natural Gas Co., Ltd.
9.37
+2.18%
 
1635.HK DZUG
1.990
+1.53%
 
CGASY China Resources Gas Group Limited
33.40
0.00%