Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Hong Kong and China Gas Co Ltd (HCG.DU)

Compare
0.7176
-0.0616
(-7.91%)
At close: April 10 at 7:30:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.00000.00000.00000.71760.7176-
Apr 9, 20250.72640.77920.72640.77920.7792-
Apr 8, 20250.73300.76240.73300.73440.7344-
Apr 7, 20250.74580.74580.69300.70480.7048-
Apr 4, 20250.77680.77700.76960.77560.7756-
Apr 3, 20250.77440.78540.77420.78180.7818-
Apr 2, 20250.78720.79300.78660.79300.7930-
Apr 1, 20250.78460.79300.78460.79300.7930-
Mar 31, 20250.77080.78180.76900.78180.7818-
Mar 28, 20250.77420.78260.77100.77100.7710-
Mar 27, 20250.76560.77480.76560.76900.7690-
Mar 26, 20250.76240.76780.76240.76700.7670-
Mar 25, 20250.76440.77280.76440.76680.7668-
Mar 24, 20250.76820.78100.76640.77960.7796-
Mar 21, 20250.76260.76260.75900.76260.7626-
Mar 20, 20250.77340.77540.76640.76680.7668-
Mar 19, 20250.75520.76000.75480.75660.7566-
Mar 18, 20250.74100.74540.73700.74440.7444-
Mar 17, 20250.73980.75440.73980.75440.7544-
Mar 14, 20250.73300.74220.73300.74220.7422-
Mar 13, 20250.73320.74120.73260.73260.7326-
Mar 12, 20250.72920.73740.72880.73440.7344-
Mar 11, 20250.72220.72480.70680.70680.7068-
Mar 10, 20250.71860.72580.71560.71560.7156-
Mar 7, 20250.71920.72500.71920.72500.7250-
Mar 6, 20250.75680.75680.73240.74420.7442-
Mar 5, 20250.73320.73640.72800.72900.7290-
Mar 4, 20250.73400.74380.73400.74020.7402-
Mar 3, 20250.73720.73960.71760.71760.7176-
Feb 28, 20250.74200.74580.74200.74440.7444-
Feb 27, 20250.73920.75280.73920.75220.7522-
Feb 26, 20250.73740.73800.73060.73060.7306-
Feb 25, 20250.72720.73700.72720.73440.7344-
Feb 24, 20250.72640.72640.71940.72140.7214-
Feb 21, 20250.72080.72080.70840.70840.7084-
Feb 20, 20250.72760.72980.70840.70840.7084-
Feb 19, 20250.72960.73440.72960.73440.7344-
Feb 18, 20250.72880.73660.72880.73640.7364-
Feb 17, 20250.72660.72860.72660.72860.7286-
Feb 14, 20250.72320.72640.72320.72320.7232-
Feb 13, 20250.73000.73140.71820.71940.7194-
Feb 12, 20250.72480.76080.72480.73080.7308-
Feb 11, 20250.71960.72380.71960.72220.7222-
Feb 10, 20250.71800.72260.71400.71400.7140-
Feb 7, 20250.72300.72300.72300.72300.7230-
Feb 6, 20250.72300.72640.72300.72300.7230-
Feb 5, 20250.72300.72300.72300.72300.7230-
Feb 4, 20250.72300.72300.72300.72300.7230-
Feb 3, 20250.72300.72700.72300.72700.7270-
Jan 31, 20250.71820.72300.71820.72300.7230-
Jan 30, 20250.72800.72800.72800.72800.7280-
Jan 29, 20250.71820.71820.71820.71820.7182-
Jan 28, 20250.71780.71880.71060.71880.7188-
Jan 27, 20250.71600.72700.71600.72700.7270-
Jan 24, 20250.70800.71060.70800.70840.7084-
Jan 23, 20250.71140.71960.71140.71960.7196-
Jan 22, 20250.71560.74680.71560.74680.7468-
Jan 21, 20250.73100.73840.73100.73840.7384-
Jan 20, 20250.73480.74760.73360.74760.7476-
Jan 17, 20250.72940.74220.72940.74220.7422-
Jan 16, 20250.72520.72800.72520.72680.7268-
Jan 15, 20250.71840.73260.71840.73260.7326-
Jan 14, 20250.70140.70760.70140.70600.7060-
Jan 13, 20250.72080.72240.72000.72000.7200-
Jan 10, 20250.70820.72920.70820.72500.7250-
Jan 9, 20250.70800.71100.70800.71020.7102-
Jan 8, 20250.72580.73400.71640.71940.7194-
Jan 7, 20250.72540.73280.72540.73280.7328-
Jan 6, 20250.73840.74360.73840.74220.7422-
Jan 3, 20250.74240.74840.74240.74840.7484-
Jan 2, 20250.73300.74420.73300.73840.7384-
Dec 30, 20240.74300.74680.74300.74480.7448-
Dec 27, 20240.74060.74620.73820.73820.7382-
Dec 23, 20240.73240.73620.73200.73440.7344-
Dec 20, 20240.73140.74420.73140.74420.7442-
Dec 19, 20240.73380.73840.73380.73840.7384-
Dec 18, 20240.72980.73580.71740.71740.7174-
Dec 17, 20240.72360.72900.71520.71940.7194-
Dec 16, 20240.72180.72520.71800.72520.7252-
Dec 13, 20240.72240.72240.71400.71400.7140-
Dec 12, 20240.72140.72140.71580.71740.7174-
Dec 11, 20240.71260.71380.71200.71380.7138-
Dec 10, 20240.70460.70660.70340.70660.7066-
Dec 9, 20240.69560.69800.69560.69800.6980-
Dec 6, 20240.69860.69860.69420.69440.6944-
Dec 5, 20240.69300.69300.68800.68800.6880-
Dec 4, 20240.69980.69980.69580.69620.6962-
Dec 3, 20240.70280.70280.69420.69420.6942-
Dec 2, 20240.69720.69720.69560.69620.6962-
Nov 29, 20240.69220.69420.69180.69420.6942-
Nov 28, 20240.69540.69540.69340.69400.6940-
Nov 27, 20240.69940.69940.69080.69080.6908-
Nov 26, 20240.69900.69900.69340.69440.6944-
Nov 25, 20240.70580.70580.69940.69940.6994-
Nov 22, 20240.69980.70480.69540.70480.7048-
Nov 21, 20240.70520.71760.70300.71760.7176-
Nov 20, 20240.70320.70320.70120.70140.7014-
Nov 19, 20240.70700.70700.69740.69960.6996-
Nov 18, 20240.70380.70380.69760.69760.6976-
Nov 15, 20240.70940.70940.70440.70560.7056-
Nov 14, 20240.70900.70900.70140.70140.7014-
Nov 13, 20240.70700.71220.70500.71220.7122-
Nov 12, 20240.70680.70680.69780.69780.6978-
Nov 11, 20240.70600.71480.70600.71220.7122-
Nov 8, 20240.70360.70660.69920.70660.7066-
Nov 7, 20240.70680.70680.70140.70300.7030-
Nov 6, 20240.70000.70660.69620.70660.7066-
Nov 5, 20240.70020.70120.69760.70120.7012-
Nov 4, 20240.69820.69820.69580.69600.6960-
Nov 1, 20240.69360.70560.69360.70320.7032-
Oct 31, 20240.69420.69420.68660.68760.6876-
Oct 30, 20240.70200.70200.67320.67800.6780-
Oct 29, 20240.70740.71360.68920.68920.6892-
Oct 28, 20240.70740.70740.68940.69960.6996-
Oct 25, 20240.70420.70420.69640.69940.6994-
Oct 24, 20240.70420.70660.69780.69780.6978-
Oct 23, 20240.70420.70540.69940.69940.6994-
Oct 22, 20240.70180.70520.70080.70520.7052-
Oct 21, 20240.70280.70440.69760.69760.6976-
Oct 18, 20240.70900.71000.70440.70680.7068-
Oct 17, 20240.70680.70680.69980.70500.7050-
Oct 16, 20240.69560.69800.68800.69800.6980-
Oct 15, 20240.70260.70260.68960.68960.6896-
Oct 14, 20240.72800.72800.69240.69240.6924-
Oct 11, 20240.68920.69060.68920.68920.6892-
Oct 10, 20240.70940.70940.69120.69240.6924-
Oct 9, 20240.70720.70720.68800.68800.6880-
Oct 8, 20240.72460.72460.71300.71380.7138-
Oct 7, 20240.74160.74160.73820.73820.7382-
Oct 4, 20240.72580.73260.72500.73260.7326-
Oct 3, 20240.73200.73200.72520.72520.7252-
Oct 2, 20240.72880.76260.72880.76260.7626-
Oct 1, 20240.71080.71320.71060.71320.7132-
Sep 30, 20240.72080.72080.70660.70660.7066-
Sep 27, 20240.73400.73680.73380.73620.7362-
Sep 26, 20240.72160.72160.71800.71800.7180-
Sep 25, 20240.72380.72380.71560.71820.7182-
Sep 24, 20240.72740.72740.71760.71760.7176-
Sep 23, 20240.71040.71220.71020.71040.7104-
Sep 20, 20240.70280.70480.70280.70440.7044-
Sep 19, 20240.71740.71740.71280.71400.7140-
Sep 18, 20240.72120.72380.72100.72380.7238-
Sep 17, 20240.72200.72500.71840.72300.7230-
Sep 16, 20240.70120.70300.70120.70300.7030-
Sep 13, 20240.69320.69460.69320.69440.6944-
Sep 12, 20240.68900.69140.68620.68900.6890-
Sep 11, 20240.67860.68040.67160.67580.6758-
Sep 10, 20240.68920.68920.68240.68240.6824-
Sep 9, 20240.68740.69400.68740.69400.6940-
Sep 6, 20240.67780.67780.67780.67780.6778-
Sep 5, 20240.69360.69800.69340.69800.6980-
Sep 4, 20240.68920.69060.67740.67740.6774-
Sep 3, 20240.69580.69580.68660.68740.6874-
Sep 2, 20240.70380.70560.70200.70260.7026-
Aug 30, 20240.72180.72180.71580.71580.7158-
Aug 29, 2024 0.0137 Dividend
Aug 29, 20240.70100.70300.67900.67900.6790-
Aug 28, 20240.70920.71020.70660.70660.5866-
Aug 27, 20240.70880.71200.70540.70540.5856-
Aug 26, 20240.70600.70600.70040.70120.5821-
Aug 23, 20240.70260.70380.70120.70120.5821-
Aug 22, 20240.70420.70580.69960.69960.5808-
Aug 21, 20240.70380.70380.69780.69780.5793-
Aug 20, 20240.71540.71560.70680.70680.5868-
Aug 19, 20240.72080.72200.72020.72160.5991-
Aug 16, 20240.73460.73460.72780.73060.6065-
Aug 15, 20240.74340.74640.73700.74640.6196-
Aug 14, 20240.74480.74500.74020.74440.6180-
Aug 13, 20240.75080.75120.74460.75020.6228-
Aug 12, 20240.75040.75180.74640.74640.6196-
Aug 9, 20240.74100.74100.73320.73840.6130-
Aug 8, 20240.74640.75480.74040.75440.6263-
Aug 7, 20240.74320.74320.73440.73440.6097-
Aug 6, 20240.73240.73460.73060.73460.6098-
Aug 5, 20240.73640.73640.71780.73140.6072-
Aug 2, 20240.73960.74040.71740.71740.5956-
Aug 1, 20240.75160.75180.73880.73880.6133-
Jul 31, 20240.73200.73500.72740.73240.6080-
Jul 30, 20240.73960.73960.70500.70500.5853-
Jul 29, 20240.74280.74280.73800.73800.6127-
Jul 26, 20240.72760.73340.72340.73340.6088-
Jul 25, 20240.71820.72500.71640.72500.6019-
Jul 24, 20240.71500.71600.68400.68560.5692-
Jul 23, 20240.71500.71500.70860.70860.5883-
Jul 22, 20240.72180.72640.72180.72300.6002-
Jul 19, 20240.72040.72040.71020.71020.5896-
Jul 18, 20240.72900.72980.72140.72140.5989-
Jul 17, 20240.73000.73060.72800.73060.6065-
Jul 16, 20240.71400.72300.71100.72300.6002-
Jul 15, 20240.72700.72980.72680.72880.6050-
Jul 12, 20240.73780.74600.73780.74440.6180-
Jul 11, 20240.71240.72140.71240.72140.5989-
Jul 10, 20240.70200.70500.70120.70500.5853-
Jul 9, 20240.69200.69420.68920.69420.5763-
Jul 8, 20240.68680.70520.68680.70140.5823-
Jul 5, 20240.69260.69260.68240.68400.5678-
Jul 4, 20240.68800.71800.68760.71800.5961-
Jul 3, 20240.69200.70500.69020.70140.5823-
Jul 2, 20240.68420.68480.67920.67920.5639-
Jul 1, 20240.67940.68320.67940.68320.5672-
Jun 28, 20240.68840.69040.68400.68400.5678-
Jun 27, 20240.67080.67200.65160.65240.5416-
Jun 26, 20240.67940.67940.67520.67760.5625-
Jun 25, 20240.66920.67020.66160.66160.5492-
Jun 24, 20240.67080.67740.67040.67740.5624-
Jun 21, 20240.66760.66760.66460.66460.5517-
Jun 20, 20240.68120.68120.68120.68120.5655-
Jun 19, 20240.67960.68160.67960.67980.5644-
Jun 18, 20240.66900.67760.66900.67760.5625-
Jun 17, 20240.67960.67960.67180.67420.5597-
Jun 14, 20240.69080.69080.68180.68560.5692-
Jun 13, 20240.66960.67740.66960.67740.5624-
Jun 12, 20240.67000.67000.64180.64180.5328-
Jun 11, 20240.68100.68100.67400.67400.5595-
Jun 10, 20240.67420.67740.67400.67740.5624-
Jun 7, 20240.67020.68240.67020.68240.5665-
Jun 6, 2024 0.0262 Dividend
Jun 6, 20240.66800.67100.66700.67100.5570-
Jun 5, 20240.70280.70280.69340.69620.3870-
Jun 4, 20240.69940.70340.69780.70140.3899-
Jun 3, 20240.70480.70480.69100.69100.3841-
May 31, 20240.70000.70000.68740.69080.3840-
May 30, 20240.70660.70660.69800.69800.3880-
May 29, 20240.70460.71400.70460.70660.3928-
May 28, 20240.69700.71700.69700.70660.3928-
May 27, 20240.72180.72180.69800.69840.3882-
May 24, 20240.71960.71960.69760.69760.3878-
May 23, 20240.73040.73240.72140.72140.4010-
May 22, 20240.73560.73680.73560.73680.4096-
May 21, 20240.73460.73860.73100.73240.4072-
May 20, 20240.74700.76780.74140.76780.4268-
May 17, 20240.73100.74360.73100.74220.4126-
May 16, 20240.74080.75780.73920.75780.4213-
May 15, 20240.73220.73220.72880.72980.4057-
May 14, 20240.73600.73600.72680.72680.4040-
May 13, 20240.72300.75560.72120.72120.4009-
May 10, 20240.71800.72180.71800.71960.4000-
May 9, 20240.70660.71080.70660.71080.3951-
May 8, 20240.70540.70540.70040.70140.3899-
May 7, 20240.70840.70960.70700.70700.3930-
May 6, 20240.70500.70780.70500.70500.3919-
May 3, 20240.69460.71800.69460.71800.3991-
May 2, 20240.69080.69080.68760.68960.3834-
Apr 30, 20240.68840.68880.68240.68240.3794-
Apr 29, 20240.68940.69080.68780.68780.3824-
Apr 26, 20240.69340.69620.68860.69620.3870-
Apr 25, 20240.69340.69420.68220.68420.3804-
Apr 24, 20240.68320.68520.68240.68240.3794-
Apr 23, 20240.67440.67440.67160.67260.3739-
Apr 22, 20240.66480.66780.66480.66780.3712-
Apr 19, 20240.65540.70180.65540.67100.3730-
Apr 18, 20240.67000.67000.65840.65840.3660-
Apr 17, 20240.65960.66160.65700.65700.3652-
Apr 16, 20240.66060.66160.66000.66160.3678-
Apr 15, 20240.67780.67780.66900.66900.3719-
Apr 12, 20240.68380.68620.67400.67400.3747-
Apr 11, 20240.69560.70680.69500.70680.3929-
Apr 10, 20240.68760.69080.68560.68580.3812-
Waiting for permission
Allow microphone access to enable voice search

Try again.