Hong Kong and China Gas Co Ltd (0003.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6.79 | 6.87 | 6.74 | 6.81 | +0.37% | 45,155,917 |
| 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 |
| 2025-10-23 | 7.13 | 7.28 | 7.08 | 7.24 | +0.84% | 25,264,370 |
| 2025-10-22 | 7.21 | 7.26 | 7.17 | 7.18 | -0.97% | 22,703,647 |
| 2025-10-21 | 7.29 | 7.29 | 7.20 | 7.25 | -0.55% | 35,697,902 |
| 2025-10-20 | 7.25 | 7.30 | 7.23 | 7.29 | +0.97% | 33,150,558 |
| 2025-10-17 | 7.20 | 7.25 | 7.15 | 7.22 | +0.14% | 32,567,829 |
| 2025-10-16 | 7.10 | 7.22 | 7.08 | 7.21 | +1.12% | 37,563,588 |
| 2025-10-15 | 7.08 | 7.13 | 7.04 | 7.13 | +1.28% | 46,767,927 |
| 2025-10-14 | 6.94 | 7.07 | 6.93 | 7.04 | +1.00% | 37,633,483 |
| 2025-10-13 | 6.90 | 6.97 | 6.85 | 6.97 | +0.14% | 32,609,744 |
| 2025-10-10 | 6.84 | 6.98 | 6.79 | 6.96 | +1.75% | 26,961,136 |
| 2025-10-09 | 6.75 | 6.85 | 6.75 | 6.84 | +0.88% | 22,045,294 |
| 2025-10-08 | 6.78 | 6.79 | 6.70 | 6.78 | +0.44% | 14,819,040 |
| 2025-10-06 | 6.77 | 6.80 | 6.74 | 6.75 | -0.44% | 7,208,235 |
| 2025-10-03 | 6.75 | 6.82 | 6.75 | 6.78 | -0.15% | 9,914,570 |
| 2025-10-02 | 6.77 | 6.85 | 6.77 | 6.79 | +0.44% | 20,121,014 |
| 2025-09-30 | 6.82 | 6.83 | 6.75 | 6.76 | -0.88% | 16,383,586 |
| 2025-09-29 | 6.76 | 6.82 | 6.75 | 6.82 | +1.04% | 22,668,812 |
| 2025-09-26 | 6.77 | 6.78 | 6.70 | 6.75 | -0.30% | 24,364,321 |
| 2025-09-25 | 6.84 | 6.84 | 6.76 | 6.77 | -0.44% | 22,080,144 |
| 2025-09-24 | 6.84 | 6.84 | 6.79 | 6.80 | -0.29% | 13,345,192 |
| 2025-09-23 | 6.82 | 6.84 | 6.76 | 6.82 | +0.59% | 14,333,355 |
| 2025-09-22 | 6.89 | 6.89 | 6.77 | 6.78 | -1.60% | 30,652,344 |
| 2025-09-19 | 6.99 | 6.99 | 6.87 | 6.89 | -1.43% | 39,136,203 |
| 2025-09-18 | 6.99 | 7.03 | 6.98 | 6.99 | -0.43% | 54,163,804 |
| 2025-09-17 | 7.04 | 7.05 | 6.99 | 7.02 | -0.43% | 16,835,160 |
| 2025-09-16 | 7.10 | 7.12 | 7.03 | 7.05 | -0.70% | 16,080,935 |
| 2025-09-15 | 7.09 | 7.12 | 7.05 | 7.10 | +0.14% | 12,310,429 |
| 2025-09-12 | 7.12 | 7.12 | 7.06 | 7.09 | -0.42% | 10,567,668 |
| 2025-09-11 | 7.03 | 7.14 | 6.99 | 7.12 | +1.14% | 31,913,856 |
| 2025-09-10 | 7.01 | 7.04 | 6.96 | 7.04 | +0.57% | 13,347,292 |
| 2025-09-09 | 7.00 | 7.04 | 6.98 | 7.00 | -0.14% | 13,388,994 |
| 2025-09-08 | 6.89 | 7.05 | 6.88 | 7.01 | +1.74% | 22,049,815 |
| 2025-09-05 | 6.84 | 6.91 | 6.84 | 6.89 | +0.73% | 16,077,266 |
| 2025-09-04 | 6.87 | 6.87 | 6.78 | 6.84 | +0.00% | 13,182,204 |
| 2025-09-03 | 6.96 | 6.97 | 6.83 | 6.84 | -1.01% | 19,341,004 |
| 2025-09-02 | 6.96 | 6.97 | 6.90 | 6.91 | -1.99% | 16,760,624 |
| 2025-09-01 | 7.07 | 7.08 | 7.04 | 7.05 | +0.57% | 16,376,597 |
| 2025-08-29 | 7.03 | 7.05 | 7.00 | 7.01 | -0.43% | 14,509,594 |
| 2025-08-28 | 7.00 | 7.05 | 6.99 | 7.04 | +0.57% | 15,042,972 |
| 2025-08-27 | 7.04 | 7.05 | 6.97 | 7.00 | +0.14% | 19,940,124 |
| 2025-08-26 | 7.04 | 7.07 | 6.98 | 6.99 | -0.71% | 33,913,498 |
| 2025-08-25 | 7.00 | 7.07 | 7.00 | 7.04 | +0.86% | 16,949,515 |
| 2025-08-22 | 6.98 | 7.01 | 6.95 | 6.98 | +0.29% | 16,342,102 |
| 2025-08-21 | 7.05 | 7.11 | 6.94 | 6.96 | -1.14% | 33,080,348 |
| 2025-08-20 | 7.03 | 7.08 | 6.98 | 7.04 | +0.00% | 20,155,904 |
| 2025-08-19 | 7.06 | 7.07 | 6.99 | 7.04 | -0.28% | 20,719,738 |
| 2025-08-18 | 7.13 | 7.16 | 7.06 | 7.06 | -0.98% | 24,032,931 |
| 2025-08-15 | 7.26 | 7.26 | 7.12 | 7.13 | -1.79% | 16,650,323 |
| 2025-08-14 | 7.23 | 7.29 | 7.18 | 7.26 | +0.55% | 23,631,510 |
| 2025-08-13 | 7.14 | 7.22 | 7.14 | 7.22 | +1.12% | 21,354,747 |
| 2025-08-12 | 7.14 | 7.18 | 7.12 | 7.14 | -0.14% | 13,886,222 |
| 2025-08-11 | 7.09 | 7.15 | 7.08 | 7.15 | +1.42% | 21,929,129 |
| 2025-08-08 | 7.02 | 7.07 | 6.98 | 7.05 | +0.14% | 16,417,097 |
| 2025-08-07 | 6.98 | 7.04 | 6.95 | 7.04 | +1.59% | 18,555,791 |
| 2025-08-06 | 6.98 | 6.98 | 6.93 | 6.93 | -0.72% | 12,089,400 |
| 2025-08-05 | 6.96 | 6.99 | 6.92 | 6.98 | +0.29% | 15,569,460 |
| 2025-08-04 | 6.92 | 6.98 | 6.89 | 6.96 | +0.29% | 14,644,813 |
| 2025-08-01 | 7.00 | 7.02 | 6.92 | 6.94 | -1.00% | 21,993,782 |
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 2026-08-07
Quick answers
What is Hong Kong and China Gas Co Ltd's (0003.HK) latest close?
6.81 on 2026-08-07, 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 2026-08-07.
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 392 daily bars in the Closelook data lake.