Comparing Back to the side-by-side chart ↗
Hong Kong and China Gas Co Ltd (0003.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1.3% vs the 50-day and +3.3% vs the 200-day average, 3.2% below the 52-week high and +13.6% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Hong Kong and China Gas Co Ltd trades 1.3% above its 50-day and 3.3% above its 200-day moving average. (as of 2026-10-30)
Towngas, formally Hong Kong and China Gas Company, makes, distributes and sells gas, water and energy services across Hong Kong and mainland China. It runs piped gas networks, offers piping installation, kitchen appliances and metering systems, and takes on engineering and construction work for utility infrastructure.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0003.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.21 | 7.27 | 7.16 | 7.27 | +1.68% | 21,032,016 |
| 2026-10-29 | 7.15 | 7.22 | 7.13 | 7.15 | -0.07% | 14,899,902 |
| 2026-10-28 | 7.28 | 7.29 | 7.11 | 7.16 | -1.78% | 23,846,499 |
| 2026-10-27 | 7.25 | 7.29 | 7.18 | 7.29 | +0.48% | 13,731,630 |
| 2026-10-26 | 7.20 | 7.26 | 7.16 | 7.25 | +1.19% | 21,541,352 |
| 2026-10-23 | 7.15 | 7.22 | 7.13 | 7.17 | +0.63% | 22,042,161 |
| 2026-10-22 | 7.22 | 7.23 | 7.08 | 7.12 | -1.59% | 18,134,594 |
| 2026-10-21 | 7.25 | 7.25 | 7.19 | 7.24 | +0.00% | 12,920,870 |
| 2026-10-20 | 7.22 | 7.26 | 7.16 | 7.24 | +0.28% | 22,338,253 |
| 2026-10-16 | 7.24 | 7.28 | 7.20 | 7.21 | +0.21% | 17,365,648 |
| 2026-10-15 | 7.18 | 7.24 | 7.13 | 7.20 | -0.35% | 25,038,676 |
| 2026-10-14 | 7.22 | 7.24 | 7.18 | 7.22 | +0.07% | 20,376,988 |
| 2026-10-13 | 7.12 | 7.22 | 7.11 | 7.22 | +1.40% | 18,049,918 |
| 2026-10-12 | 7.12 | 7.16 | 7.07 | 7.12 | -0.21% | 8,704,923 |
| 2026-10-09 | 7.08 | 7.17 | 7.08 | 7.13 | +0.85% | 22,678,866 |
| 2026-10-08 | 7.04 | 7.08 | 7.00 | 7.08 | +0.50% | 28,016,532 |
| 2026-10-07 | 7.05 | 7.09 | 7.00 | 7.04 | -0.42% | 13,820,670 |
| 2026-10-06 | 7.05 | 7.12 | 7.04 | 7.07 | +0.21% | 9,139,263 |
| 2026-10-05 | 7.04 | 7.07 | 6.99 | 7.05 | +0.14% | 14,625,257 |
| 2026-10-02 | 7.02 | 7.06 | 7.00 | 7.04 | -0.84% | 22,035,150 |
| 2026-09-30 | 7.08 | 7.11 | 7.04 | 7.11 | -0.14% | 30,874,207 |
| 2026-09-29 | 7.20 | 7.20 | 7.08 | 7.12 | -0.70% | 25,501,326 |
| 2026-09-28 | 7.08 | 7.20 | 7.08 | 7.17 | +1.27% | 19,052,796 |
| 2026-09-25 | 7.17 | 7.17 | 7.03 | 7.08 | -1.46% | 12,959,862 |
| 2026-09-24 | 7.08 | 7.18 | 7.06 | 7.18 | +1.34% | 22,014,337 |
| 2026-09-23 | 7.14 | 7.14 | 7.07 | 7.08 | -0.42% | 15,513,860 |
| 2026-09-22 | 7.13 | 7.13 | 7.04 | 7.12 | -0.21% | 26,726,529 |
| 2026-09-21 | 7.09 | 7.13 | 7.05 | 7.13 | +0.56% | 14,832,476 |
| 2026-09-18 | 7.03 | 7.11 | 7.00 | 7.09 | +1.36% | 52,886,903 |
| 2026-09-17 | 7.08 | 7.08 | 6.92 | 7.00 | -1.20% | 26,542,040 |
| 2026-09-16 | 7.19 | 7.19 | 7.07 | 7.08 | -0.21% | 13,261,635 |
| 2026-09-15 | 7.12 | 7.12 | 7.05 | 7.09 | +0.00% | 26,185,127 |
| 2026-09-14 | 7.19 | 7.20 | 7.08 | 7.09 | -1.18% | 15,387,016 |
| 2026-09-11 | 7.23 | 7.28 | 7.15 | 7.18 | -1.64% | 22,334,804 |
| 2026-09-10 | 7.25 | 7.30 | 7.22 | 7.30 | -0.41% | 21,509,443 |
| 2026-09-09 | 7.28 | 7.34 | 7.27 | 7.33 | +0.41% | 19,637,763 |
| 2026-09-08 | 7.18 | 7.30 | 7.11 | 7.30 | +1.67% | 22,727,088 |
| 2026-09-07 | 7.10 | 7.20 | 7.05 | 7.18 | +1.13% | 16,176,634 |
| 2026-09-04 | 7.11 | 7.15 | 7.08 | 7.10 | +0.07% | 42,667,127 |
| 2026-09-03 | 7.17 | 7.21 | 7.08 | 7.09 | -0.56% | 20,544,438 |
| 2026-09-02 | 7.08 | 7.13 | 7.04 | 7.13 | +0.78% | 22,445,047 |
| 2026-09-01 | 7.21 | 7.21 | 7.05 | 7.08 | -1.80% | 22,740,984 |
| 2026-08-31 | 7.23 | 7.25 | 7.16 | 7.21 | -2.17% | 36,717,765 |
| 2026-08-28 | 7.30 | 7.37 | 7.25 | 7.37 | +0.89% | 31,872,224 |
| 2026-08-27 | 7.39 | 7.39 | 7.24 | 7.30 | -0.68% | 28,987,966 |
| 2026-08-26 | 7.54 | 7.54 | 7.33 | 7.36 | -1.47% | 37,880,870 |
| 2026-08-25 | 7.52 | 7.59 | 7.42 | 7.46 | -0.40% | 44,388,735 |
| 2026-08-24 | 7.50 | 7.52 | 7.40 | 7.50 | -0.07% | 43,984,342 |
| 2026-08-21 | 7.39 | 7.50 | 7.37 | 7.50 | +1.49% | 74,906,742 |
| 2026-08-20 | 7.33 | 7.39 | 7.25 | 7.39 | +1.44% | 61,950,457 |
| 2026-08-19 | 6.98 | 7.37 | 6.98 | 7.29 | +7.37% | 222,740,766 |
| 2026-08-18 | 6.78 | 6.79 | 6.72 | 6.79 | +0.00% | 16,605,271 |
| 2026-08-17 | 6.79 | 6.84 | 6.77 | 6.79 | +0.59% | 18,205,752 |
| 2026-08-14 | 6.78 | 6.78 | 6.72 | 6.75 | -0.44% | 15,364,457 |
| 2026-08-13 | 6.75 | 6.80 | 6.73 | 6.78 | +0.30% | 22,493,119 |
| 2026-08-12 | 6.82 | 6.82 | 6.74 | 6.75 | -0.95% | 27,910,803 |
| 2026-08-11 | 6.82 | 6.85 | 6.76 | 6.82 | +0.00% | 20,187,748 |
| 2026-08-10 | 6.86 | 6.86 | 6.74 | 6.82 | +0.15% | 24,592,996 |
| 2026-08-07 | 6.79 | 6.87 | 6.74 | 6.81 | +0.37% | 45,155,914 |
| 2026-08-06 | 6.80 | 6.85 | 6.76 | 6.79 | -0.66% | 29,755,594 |
| 2026-08-05 | 6.96 | 6.96 | 6.82 | 6.83 | -1.09% | 27,029,447 |
| 2026-08-04 | 7.00 | 7.00 | 6.88 | 6.91 | -0.79% | 17,055,039 |
| 2026-08-03 | 7.08 | 7.09 | 6.95 | 6.96 | -1.00% | 21,969,680 |
| 2026-07-31 | 7.17 | 7.18 | 6.99 | 7.03 | -1.95% | 29,884,119 |
| 2026-07-30 | 7.14 | 7.17 | 7.08 | 7.17 | +0.42% | 34,269,527 |
| 2026-07-29 | 7.04 | 7.14 | 7.04 | 7.14 | +1.28% | 29,588,865 |
| 2026-07-28 | 6.99 | 7.05 | 6.97 | 7.05 | +1.15% | 23,721,469 |
| 2026-07-27 | 6.98 | 7.02 | 6.93 | 6.97 | -0.14% | 14,258,843 |
| 2026-07-24 | 6.91 | 7.00 | 6.91 | 6.98 | +0.00% | 19,662,732 |
| 2026-07-23 | 6.93 | 7.00 | 6.92 | 6.98 | +0.72% | 22,836,607 |
| 2026-07-22 | 6.90 | 6.96 | 6.87 | 6.93 | -0.14% | 20,265,207 |
| 2026-07-21 | 6.88 | 7.07 | 6.87 | 6.94 | +0.87% | 48,037,754 |
| 2026-07-20 | 6.83 | 6.92 | 6.83 | 6.88 | +1.18% | 25,160,836 |
| 2026-07-17 | 6.70 | 6.83 | 6.69 | 6.80 | +1.64% | 37,343,715 |
| 2026-07-16 | 6.70 | 6.73 | 6.64 | 6.69 | +0.45% | 12,748,247 |
| 2026-07-15 | 6.69 | 6.74 | 6.64 | 6.66 | -0.45% | 19,485,775 |
| 2026-07-14 | 6.63 | 6.69 | 6.57 | 6.69 | +0.90% | 19,281,936 |
| 2026-07-13 | 6.64 | 6.66 | 6.58 | 6.63 | +0.00% | 12,863,611 |
| 2026-07-10 | 6.58 | 6.66 | 6.56 | 6.63 | +0.76% | 22,523,436 |
| 2026-07-09 | 6.51 | 6.63 | 6.47 | 6.58 | +1.08% | 20,571,383 |
| 2026-07-08 | 6.48 | 6.54 | 6.45 | 6.51 | +0.46% | 39,121,516 |
| 2026-07-07 | 6.49 | 6.49 | 6.40 | 6.48 | -0.15% | 34,599,465 |
| 2026-07-06 | 6.54 | 6.56 | 6.45 | 6.49 | -0.46% | 22,424,584 |
| 2026-07-03 | 6.43 | 6.53 | 6.42 | 6.52 | +1.40% | 29,012,551 |
| 2026-07-02 | 6.51 | 6.52 | 6.40 | 6.43 | -1.08% | 33,919,160 |
| 2026-06-30 | 6.69 | 6.72 | 6.50 | 6.50 | -2.99% | 56,758,688 |
| 2026-06-29 | 6.66 | 6.76 | 6.63 | 6.70 | +0.60% | 26,662,260 |
| 2026-06-26 | 6.71 | 6.73 | 6.62 | 6.66 | -0.75% | 32,203,543 |
| 2026-06-25 | 6.72 | 6.76 | 6.68 | 6.71 | -0.15% | 28,434,516 |
| 2026-06-24 | 6.72 | 6.76 | 6.68 | 6.72 | +0.00% | 25,814,133 |
| 2026-06-23 | 6.72 | 6.74 | 6.68 | 6.72 | +0.30% | 19,468,756 |
| 2026-06-22 | 6.76 | 6.76 | 6.64 | 6.70 | -0.89% | 23,521,107 |
| 2026-06-18 | 6.68 | 6.76 | 6.64 | 6.76 | +1.20% | 67,334,875 |
| 2026-06-17 | 6.71 | 6.71 | 6.64 | 6.68 | -0.45% | 29,649,631 |
| 2026-06-16 | 6.76 | 6.76 | 6.66 | 6.71 | +0.00% | 22,493,260 |
| 2026-06-15 | 6.87 | 6.88 | 6.71 | 6.71 | -1.61% | 34,005,367 |
| 2026-06-12 | 6.82 | 6.87 | 6.79 | 6.82 | +0.59% | 20,603,369 |
| 2026-06-11 | 6.81 | 6.87 | 6.77 | 6.78 | -0.59% | 19,687,650 |
| 2026-06-10 | 6.81 | 6.92 | 6.76 | 6.82 | +0.44% | 31,933,500 |
| 2026-06-09 | 6.85 | 6.86 | 6.79 | 6.79 | -0.88% | 23,038,932 |
| 2026-06-08 | 6.81 | 6.85 | 6.68 | 6.85 | +0.44% | 26,260,617 |
| 2026-06-05 | 6.82 | 6.87 | 6.76 | 6.82 | +0.00% | 35,862,473 |
| 2026-06-04 | 6.94 | 6.94 | 6.82 | 6.82 | -1.73% | 26,472,520 |
| 2026-06-03 | 7.00 | 7.00 | 6.90 | 6.94 | -3.21% | 30,177,260 |
| 2026-06-02 | 7.16 | 7.18 | 7.11 | 7.17 | +0.28% | 31,178,170 |
| 2026-06-01 | 7.17 | 7.17 | 7.09 | 7.15 | -0.28% | 20,942,570 |
| 2026-05-29 | 7.12 | 7.19 | 7.11 | 7.17 | +0.84% | 83,018,471 |
| 2026-05-28 | 7.19 | 7.19 | 7.10 | 7.11 | -0.97% | 41,545,773 |
| 2026-05-27 | 7.19 | 7.24 | 7.17 | 7.18 | -0.14% | 19,556,512 |
| 2026-05-26 | 7.38 | 7.38 | 7.19 | 7.19 | -1.51% | 32,959,248 |
| 2026-05-22 | 7.39 | 7.39 | 7.29 | 7.30 | -0.14% | 19,681,172 |
| 2026-05-21 | 7.40 | 7.40 | 7.30 | 7.31 | -0.41% | 22,027,222 |
| 2026-05-20 | 7.35 | 7.37 | 7.31 | 7.34 | -0.14% | 14,421,630 |
| 2026-05-19 | 7.36 | 7.40 | 7.34 | 7.35 | -0.14% | 12,651,527 |
| 2026-05-18 | 7.39 | 7.39 | 7.32 | 7.36 | -0.41% | 10,833,894 |
| 2026-05-15 | 7.41 | 7.44 | 7.36 | 7.39 | -0.67% | 12,650,081 |
| 2026-05-14 | 7.34 | 7.48 | 7.33 | 7.44 | +1.36% | 25,723,064 |
| 2026-05-13 | 7.38 | 7.38 | 7.30 | 7.34 | -0.54% | 25,196,606 |
| 2026-05-12 | 7.33 | 7.40 | 7.32 | 7.38 | +0.68% | 12,086,402 |
| 2026-05-11 | 7.31 | 7.33 | 7.28 | 7.33 | +0.14% | 14,009,019 |
| 2026-05-08 | 7.31 | 7.36 | 7.31 | 7.32 | -1.21% | 11,503,728 |
| 2026-05-07 | 7.38 | 7.42 | 7.34 | 7.41 | +0.54% | 22,979,667 |
| 2026-05-06 | 7.29 | 7.37 | 7.27 | 7.37 | +1.80% | 19,423,651 |
| 2026-05-05 | 7.24 | 7.24 | 7.19 | 7.24 | +0.00% | 11,640,001 |
| 2026-05-04 | 7.31 | 7.34 | 7.23 | 7.24 | +0.14% | 10,870,775 |
| 2026-04-30 | 7.32 | 7.32 | 7.15 | 7.23 | -1.50% | 31,491,589 |
| 2026-04-29 | 7.30 | 7.34 | 7.27 | 7.34 | +0.55% | 19,270,720 |
| 2026-04-28 | 7.28 | 7.30 | 7.22 | 7.30 | +0.27% | 15,250,927 |
| 2026-04-27 | 7.26 | 7.28 | 7.23 | 7.28 | +0.28% | 13,487,362 |
| 2026-04-24 | 7.24 | 7.27 | 7.22 | 7.26 | +0.28% | 10,313,581 |
| 2026-04-23 | 7.23 | 7.29 | 7.20 | 7.24 | -0.41% | 14,730,613 |
| 2026-04-22 | 7.28 | 7.29 | 7.22 | 7.27 | -0.14% | 10,057,471 |
| 2026-04-21 | 7.25 | 7.28 | 7.23 | 7.28 | +0.97% | 14,540,979 |
| 2026-04-20 | 7.20 | 7.26 | 7.18 | 7.21 | +0.56% | 10,855,594 |
| 2026-04-17 | 7.24 | 7.24 | 7.17 | 7.17 | -0.97% | 26,755,618 |
| 2026-04-16 | 7.27 | 7.32 | 7.23 | 7.24 | -0.41% | 22,238,211 |
| 2026-04-15 | 7.35 | 7.35 | 7.27 | 7.27 | -0.41% | 16,975,197 |
| 2026-04-14 | 7.28 | 7.36 | 7.26 | 7.30 | +0.14% | 19,016,675 |
| 2026-04-13 | 7.29 | 7.31 | 7.23 | 7.29 | +0.00% | 11,705,438 |
| 2026-04-10 | 7.32 | 7.37 | 7.26 | 7.29 | -0.41% | 25,686,331 |
| 2026-04-09 | 7.26 | 7.32 | 7.16 | 7.32 | +0.83% | 25,764,162 |
| 2026-04-08 | 7.30 | 7.33 | 7.20 | 7.26 | +1.97% | 39,937,980 |
| 2026-04-02 | 7.18 | 7.18 | 7.06 | 7.12 | -0.28% | 21,352,992 |
| 2026-04-01 | 7.16 | 7.23 | 7.12 | 7.14 | +0.56% | 29,835,236 |
| 2026-03-31 | 7.08 | 7.10 | 7.06 | 7.10 | +0.28% | 26,161,239 |
| 2026-03-30 | 7.03 | 7.10 | 7.01 | 7.08 | -0.14% | 30,152,753 |
| 2026-03-27 | 7.10 | 7.11 | 7.05 | 7.09 | -0.14% | 15,135,828 |
| 2026-03-26 | 7.20 | 7.20 | 7.07 | 7.10 | -1.39% | 24,052,185 |
| 2026-03-25 | 7.16 | 7.22 | 7.14 | 7.20 | +0.98% | 27,826,855 |
| 2026-03-24 | 7.17 | 7.19 | 7.03 | 7.13 | +0.71% | 23,068,956 |
| 2026-03-23 | 7.12 | 7.14 | 7.01 | 7.08 | -3.54% | 42,993,783 |
| 2026-03-20 | 7.42 | 7.46 | 7.24 | 7.34 | -1.08% | 46,804,205 |
| 2026-03-19 | 7.29 | 7.43 | 7.21 | 7.42 | +1.78% | 32,307,257 |
| 2026-03-18 | 7.26 | 7.32 | 7.23 | 7.29 | +0.41% | 35,860,382 |
| 2026-03-17 | 7.38 | 7.38 | 7.25 | 7.26 | -1.09% | 34,249,005 |
| 2026-03-16 | 7.46 | 7.48 | 7.30 | 7.34 | -1.61% | 27,272,448 |
| 2026-03-13 | 7.49 | 7.54 | 7.45 | 7.46 | -0.40% | 19,369,106 |
| 2026-03-12 | 7.54 | 7.56 | 7.41 | 7.49 | -0.66% | 14,643,092 |
| 2026-03-11 | 7.48 | 7.57 | 7.44 | 7.54 | +1.07% | 15,631,058 |
| 2026-03-10 | 7.43 | 7.49 | 7.35 | 7.46 | +1.63% | 24,003,895 |
| 2026-03-09 | 7.49 | 7.49 | 7.30 | 7.34 | -2.26% | 41,054,459 |
| 2026-03-06 | 7.53 | 7.59 | 7.51 | 7.51 | -0.27% | 30,747,549 |
| 2026-03-05 | 7.67 | 7.67 | 7.50 | 7.53 | -0.13% | 34,260,620 |
| 2026-03-04 | 7.70 | 7.70 | 7.50 | 7.54 | -2.08% | 29,669,754 |
| 2026-03-03 | 7.60 | 7.72 | 7.56 | 7.70 | +1.85% | 23,196,403 |
| 2026-03-02 | 7.50 | 7.72 | 7.48 | 7.56 | -0.66% | 22,579,504 |
| 2026-02-27 | 7.50 | 7.61 | 7.46 | 7.61 | +1.06% | 21,909,989 |
| 2026-02-26 | 7.62 | 7.65 | 7.52 | 7.53 | -1.18% | 24,727,392 |
| 2026-02-25 | 7.68 | 7.72 | 7.60 | 7.62 | -0.91% | 17,251,470 |
| 2026-02-24 | 7.68 | 7.70 | 7.63 | 7.69 | +0.00% | 12,624,046 |
| 2026-02-23 | 7.70 | 7.74 | 7.65 | 7.69 | +0.79% | 13,881,271 |
| 2026-02-20 | 7.75 | 7.76 | 7.61 | 7.63 | -1.55% | 20,084,922 |
| 2026-02-16 | 7.64 | 7.75 | 7.63 | 7.75 | +1.57% | 13,505,073 |
| 2026-02-13 | 7.65 | 7.67 | 7.62 | 7.63 | -0.52% | 15,519,700 |
| 2026-02-12 | 7.59 | 7.70 | 7.55 | 7.67 | +1.46% | 27,097,876 |
| 2026-02-11 | 7.55 | 7.56 | 7.47 | 7.56 | +0.80% | 13,206,976 |
| 2026-02-10 | 7.62 | 7.67 | 7.50 | 7.50 | -1.57% | 17,055,608 |
| 2026-02-09 | 7.66 | 7.66 | 7.55 | 7.62 | +0.79% | 12,995,426 |
| 2026-02-06 | 7.61 | 7.64 | 7.54 | 7.56 | -1.05% | 20,975,124 |
| 2026-02-05 | 7.55 | 7.65 | 7.55 | 7.64 | +0.26% | 27,212,208 |
| 2026-02-04 | 7.58 | 7.65 | 7.53 | 7.62 | +1.20% | 35,614,371 |
| 2026-02-03 | 7.41 | 7.54 | 7.40 | 7.53 | +2.87% | 38,030,922 |
| 2026-02-02 | 7.37 | 7.37 | 7.25 | 7.32 | -0.68% | 24,942,348 |
| 2026-01-30 | 7.38 | 7.38 | 7.31 | 7.37 | -0.27% | 25,786,529 |
| 2026-01-29 | 7.32 | 7.40 | 7.31 | 7.39 | -0.14% | 12,589,169 |
| 2026-01-28 | 7.33 | 7.40 | 7.27 | 7.40 | +1.79% | 25,553,255 |
| 2026-01-27 | 7.34 | 7.40 | 7.25 | 7.27 | -0.95% | 28,099,593 |
| 2026-01-26 | 7.28 | 7.35 | 7.28 | 7.34 | +0.82% | 17,608,224 |
| 2026-01-23 | 7.32 | 7.37 | 7.25 | 7.28 | -0.27% | 23,067,847 |
| 2026-01-22 | 7.25 | 7.30 | 7.23 | 7.30 | +0.27% | 22,732,395 |
| 2026-01-21 | 7.20 | 7.28 | 7.19 | 7.28 | +1.11% | 19,287,047 |
| 2026-01-20 | 7.22 | 7.23 | 7.16 | 7.20 | -0.28% | 16,782,468 |
| 2026-01-19 | 7.17 | 7.24 | 7.16 | 7.22 | +0.14% | 18,651,574 |
| 2026-01-16 | 7.19 | 7.29 | 7.18 | 7.21 | +0.28% | 17,212,631 |
| 2026-01-15 | 7.14 | 7.20 | 7.13 | 7.19 | +0.42% | 14,269,903 |
| 2026-01-14 | 7.14 | 7.17 | 7.09 | 7.16 | +0.28% | 26,374,468 |
| 2026-01-13 | 7.13 | 7.17 | 7.09 | 7.14 | +0.14% | 19,334,067 |
| 2026-01-12 | 7.10 | 7.13 | 7.06 | 7.13 | +0.42% | 11,866,227 |
| 2026-01-09 | 7.17 | 7.17 | 7.04 | 7.10 | -0.98% | 25,652,273 |
| 2026-01-08 | 7.15 | 7.19 | 7.11 | 7.17 | +0.84% | 25,666,913 |
| 2026-01-07 | 7.13 | 7.17 | 7.09 | 7.11 | +0.00% | 16,042,965 |
| 2026-01-06 | 7.08 | 7.13 | 7.07 | 7.11 | +0.42% | 14,836,160 |
| 2026-01-05 | 7.11 | 7.11 | 7.07 | 7.08 | -0.42% | 11,327,637 |
| 2026-01-02 | 7.02 | 7.11 | 7.01 | 7.11 | +1.43% | 12,062,034 |
| 2025-12-31 | 7.09 | 7.09 | 7.01 | 7.01 | -1.13% | 11,613,205 |
| 2025-12-30 | 7.08 | 7.12 | 7.06 | 7.09 | +0.42% | 15,932,173 |
| 2025-12-29 | 7.12 | 7.14 | 7.04 | 7.06 | -0.84% | 13,122,098 |
| 2025-12-24 | 7.08 | 7.13 | 7.06 | 7.12 | +0.56% | 5,109,445 |
| 2025-12-23 | 7.05 | 7.10 | 7.05 | 7.08 | +0.43% | 9,480,872 |
| 2025-12-22 | 7.10 | 7.18 | 7.02 | 7.05 | -0.56% | 10,153,544 |
| 2025-12-19 | 7.00 | 7.11 | 6.99 | 7.09 | +1.87% | 35,923,064 |
| 2025-12-18 | 6.98 | 6.99 | 6.94 | 6.96 | -0.43% | 25,694,452 |
| 2025-12-17 | 7.02 | 7.04 | 6.97 | 6.99 | -0.57% | 18,737,520 |
| 2025-12-16 | 7.06 | 7.07 | 6.98 | 7.03 | -0.42% | 27,330,014 |
| 2025-12-15 | 7.14 | 7.14 | 7.03 | 7.06 | -1.67% | 23,646,222 |
| 2025-12-12 | 7.13 | 7.18 | 7.07 | 7.18 | +1.56% | 37,913,569 |
| 2025-12-11 | 7.08 | 7.09 | 7.03 | 7.07 | +0.57% | 19,024,269 |
| 2025-12-10 | 7.04 | 7.04 | 6.97 | 7.03 | +0.00% | 22,356,991 |
| 2025-12-09 | 7.11 | 7.11 | 7.02 | 7.03 | -1.13% | 33,730,249 |
| 2025-12-08 | 7.16 | 7.21 | 7.11 | 7.11 | -0.97% | 14,341,939 |
| 2025-12-05 | 7.26 | 7.26 | 7.16 | 7.18 | -1.10% | 30,536,499 |
| 2025-12-04 | 7.23 | 7.27 | 7.21 | 7.26 | +0.55% | 13,620,595 |
| 2025-12-03 | 7.26 | 7.31 | 7.20 | 7.22 | -1.37% | 10,593,006 |
| 2025-12-02 | 7.32 | 7.32 | 7.27 | 7.32 | +0.55% | 12,023,900 |
| 2025-12-01 | 7.24 | 7.33 | 7.24 | 7.28 | +0.55% | 14,712,702 |
| 2025-11-28 | 7.24 | 7.24 | 7.20 | 7.24 | +0.00% | 8,325,080 |
| 2025-11-27 | 7.28 | 7.28 | 7.21 | 7.24 | +0.28% | 14,220,144 |
| 2025-11-26 | 7.31 | 7.34 | 7.20 | 7.22 | -1.10% | 32,474,540 |
| 2025-11-25 | 7.34 | 7.34 | 7.27 | 7.30 | -0.27% | 11,859,530 |
| 2025-11-24 | 7.20 | 7.32 | 7.19 | 7.32 | +1.95% | 42,443,525 |
| 2025-11-21 | 7.26 | 7.26 | 7.18 | 7.18 | -1.10% | 18,284,047 |
| 2025-11-20 | 7.25 | 7.30 | 7.21 | 7.26 | +0.14% | 50,913,974 |
| 2025-11-19 | 7.29 | 7.33 | 7.24 | 7.25 | -0.68% | 13,880,887 |
| 2025-11-18 | 7.41 | 7.42 | 7.29 | 7.30 | -1.48% | 17,701,706 |
| 2025-11-17 | 7.43 | 7.48 | 7.40 | 7.41 | -0.27% | 10,932,190 |
| 2025-11-14 | 7.44 | 7.47 | 7.39 | 7.43 | -0.27% | 12,200,571 |
| 2025-11-13 | 7.61 | 7.65 | 7.43 | 7.45 | -2.10% | 24,945,753 |
| 2025-11-12 | 7.54 | 7.65 | 7.54 | 7.61 | +0.93% | 27,179,937 |
| 2025-11-11 | 7.53 | 7.59 | 7.52 | 7.54 | +0.13% | 19,912,249 |
| 2025-11-10 | 7.55 | 7.59 | 7.48 | 7.53 | -0.26% | 16,307,203 |
| 2025-11-07 | 7.46 | 7.58 | 7.45 | 7.55 | +0.94% | 25,132,686 |
| 2025-11-06 | 7.34 | 7.48 | 7.32 | 7.48 | +2.05% | 28,705,008 |
| 2025-11-05 | 7.27 | 7.33 | 7.25 | 7.33 | +0.83% | 21,459,782 |
| 2025-11-04 | 7.22 | 7.29 | 7.22 | 7.27 | +0.69% | 20,400,750 |
| 2025-11-03 | 7.22 | 7.26 | 7.19 | 7.22 | -0.14% | 18,184,308 |
| 2025-10-31 | 7.24 | 7.30 | 7.22 | 7.23 | -0.28% | 16,020,927 |
| 2025-10-30 | 7.35 | 7.35 | 7.21 | 7.25 | -0.96% | 34,194,522 |
| 2025-10-28 | 7.28 | 7.35 | 7.28 | 7.32 | +0.83% | 31,771,449 |
| 2025-10-27 | 7.23 | 7.27 | 7.21 | 7.26 | +0.55% | 18,157,722 |
| 2025-10-24 | 7.18 | 7.29 | 7.18 | 7.22 | -0.28% | 13,459,287 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.29%). Worst month: Jun (-7.00%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Hong Kong and China Gas Co Ltd's (0003.HK) latest close?
7.27 on 2026-10-30, from the Closelook data lake's daily price record.
What is 0003.HK's 52-week high and low?
7.76 high and 6.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Hong Kong and China Gas Co Ltd's strongest and weakest month historically?
Historically, 0003.HK's strongest calendar month has been Jul (average +7.29%) and its weakest Jun (average -7.00%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 0003.HK?
Uptrend stack intact: Trades +1.3% vs the 50-day and +3.3% vs the 200-day average, 3.2% below the 52-week high and +13.6% off the 52-week low; a golden cross printed 31 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 0003.HK above its 50-day and 200-day moving averages?
Hong Kong and China Gas Co Ltd trades 1.3% above its 50-day and 3.3% above its 200-day moving average (1.5% above its 20-day). As of 2026-10-30.