The Hong Kong and China Gas Company Limited (0003.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0003.HK Historical Return
If you invested $1000 in The Hong Kong and China Gas Company Limited (0003.HK) 10 years ago, it would be worth $1,008.21 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $757.45, while $1000 invested 1 year ago would be worth $968.46. This corresponds to total returns of 0.82%, -24.25%, -3.15%, respectively, with annualized returns of 0.08%, -5.4%, -3.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0003.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.37 | 7.42 | 7.42 | 7.45 | 7.35 | 11.93M |
| November 10, 2026 | 7.39 | 7.43 | 7.43 | 7.43 | 7.37 | 23.31M |
| November 09, 2026 | 7.42 | 7.4 | 7.4 | 7.42 | 7.34 | 18.86M |
| November 06, 2026 | 7.29 | 7.4 | 7.4 | 7.4 | 7.29 | 19.39M |
| November 05, 2026 | 7.42 | 7.37 | 7.37 | 7.42 | 7.34 | 20.76M |
| November 04, 2026 | 7.28 | 7.35 | 7.35 | 7.35 | 7.28 | 23.4M |
| November 03, 2026 | 7.23 | 7.32 | 7.32 | 7.32 | 7.19 | 23.38M |
| November 02, 2026 | 7.28 | 7.23 | 7.23 | 7.29 | 7.19 | 9.95M |
| October 30, 2026 | 7.21 | 7.27 | 7.27 | 7.27 | 7.16 | 21.14M |
| October 29, 2026 | 7.15 | 7.15 | 7.15 | 7.23 | 7.13 | 11.68M |
| October 28, 2026 | 7.28 | 7.16 | 7.16 | 7.3 | 7.11 | 20.67M |
| October 27, 2026 | 7.25 | 7.29 | 7.29 | 7.29 | 7.18 | 13.73M |
| October 26, 2026 | 7.2 | 7.25 | 7.25 | 7.26 | 7.16 | 18.74M |
| October 23, 2026 | 7.15 | 7.17 | 7.17 | 7.22 | 7.13 | 22.04M |
| October 22, 2026 | 7.22 | 7.12 | 7.12 | 7.23 | 7.08 | 18.25M |
| October 21, 2026 | 7.25 | 7.24 | 7.24 | 7.25 | 7.19 | 7.79M |
| October 20, 2026 | 7.22 | 7.24 | 7.24 | 7.26 | 7.16 | 22.34M |
| October 16, 2026 | 7.24 | 7.22 | 7.22 | 7.28 | 7.2 | 17.43M |
| October 15, 2026 | 7.18 | 7.2 | 7.2 | 7.24 | 7.13 | 25.04M |
| October 14, 2026 | 7.22 | 7.23 | 7.23 | 7.24 | 7.18 | 17.33M |
| October 13, 2026 | 7.12 | 7.22 | 7.22 | 7.23 | 7.11 | 14.13M |
| October 12, 2026 | 7.12 | 7.12 | 7.12 | 7.16 | 7.07 | 6.53M |
| October 09, 2026 | 7.09 | 7.14 | 7.14 | 7.17 | 7.08 | 14.56M |
| October 08, 2026 | 7.04 | 7.08 | 7.08 | 7.09 | 7 | 28.03M |
| October 07, 2026 | 7.05 | 7.04 | 7.04 | 7.1 | 7.01 | 13.82M |
| October 06, 2026 | 7.06 | 7.07 | 7.07 | 7.12 | 7.04 | 9.15M |
| October 05, 2026 | 7.04 | 7.06 | 7.06 | 7.07 | 6.99 | 14.63M |
| October 02, 2026 | 7.02 | 7.05 | 7.05 | 7.06 | 7 | 18.32M |
| September 30, 2026 | 7.09 | 7.11 | 7.11 | 7.11 | 7.04 | 31.01M |
| September 29, 2026 | 7.2 | 7.12 | 7.12 | 7.2 | 7.09 | 25.57M |
| September 28, 2026 | 7.08 | 7.17 | 7.17 | 7.2 | 7.08 | 15.17M |
| September 25, 2026 | 7.17 | 7.08 | 7.08 | 7.17 | 7.03 | 10.57M |
| September 24, 2026 | 7.09 | 7.18 | 7.18 | 7.18 | 7.06 | 22.02M |
| September 23, 2026 | 7.14 | 7.09 | 7.09 | 7.14 | 7.07 | 15.54M |
| September 22, 2026 | 7.13 | 7.12 | 7.12 | 7.14 | 7.05 | 26.73M |
| September 21, 2026 | 7.09 | 7.13 | 7.13 | 7.13 | 7.05 | 14.83M |
| September 18, 2026 | 7.03 | 7.09 | 7.09 | 7.11 | 7 | 52.9M |
| September 17, 2026 | 7.08 | 7 | 7 | 7.08 | 6.92 | 26.59M |
| September 16, 2026 | 7.19 | 7.08 | 7.08 | 7.19 | 7.07 | 13.29M |
| September 15, 2026 | 7.12 | 7.1 | 7.1 | 7.12 | 7.05 | 26.21M |
| September 11, 2026 | 7.23 | 7.18 | 7.18 | 7.28 | 7.15 | 22.43M |
| September 10, 2026 | 7.25 | 7.3 | 7.3 | 7.31 | 7.22 | 21.52M |
| September 09, 2026 | 7.28 | 7.33 | 7.33 | 7.35 | 7.27 | 22.74M |
| September 08, 2026 | 7.18 | 7.3 | 7.3 | 7.3 | 7.11 | 22.74M |
| September 07, 2026 | 7.1 | 7.18 | 7.18 | 7.2 | 7.06 | 16.2M |
| September 04, 2026 | 7.11 | 7.1 | 7.1 | 7.15 | 7.09 | 26.23M |
| September 03, 2026 | 7.18 | 7.1 | 7.1 | 7.21 | 7.08 | 20.55M |
| September 02, 2026 | 7.08 | 7.14 | 7.14 | 7.14 | 7.04 | 22.52M |
| September 01, 2026 | 7.21 | 7.08 | 7.08 | 7.21 | 7.05 | 17.93M |
| August 31, 2026 | 7.23 | 7.21 | 7.21 | 7.25 | 7.16 | 36.89M |
| August 28, 2026 | 7.3 | 7.37 | 7.37 | 7.37 | 7.25 | 31.94M |
| August 27, 2026 | 7.4 | 7.31 | 7.31 | 7.4 | 7.24 | 28.99M |
| August 26, 2026 | 7.54 | 7.36 | 7.36 | 7.54 | 7.33 | 38.15M |
| August 25, 2026 | 7.52 | 7.47 | 7.47 | 7.6 | 7.42 | 44.39M |
| August 24, 2026 | 7.5 | 7.5 | 7.5 | 7.52 | 7.4 | 43.98M |
| August 21, 2026 | 7.39 | 7.5 | 7.5 | 7.5 | 7.37 | 74.95M |
| August 20, 2026 | 7.33 | 7.39 | 7.39 | 7.4 | 7.25 | 62.06M |
| August 19, 2026 | 6.98 | 7.29 | 7.29 | 7.37 | 6.98 | 222.78M |
| August 18, 2026 | 6.78 | 6.79 | 6.79 | 6.8 | 6.72 | 16.61M |
| August 17, 2026 | 6.79 | 6.79 | 6.79 | 6.84 | 6.77 | 16.06M |
AD
