The Hong Kong and China Gas Company Limited (0003.HK) HKSE
7.24
-0.03(-0.41%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.24
-0.03(-0.41%)
Currency In HKD
If you invested $1000 in The Hong Kong and China Gas Company Limited (0003.HK) 10 years ago, it would be worth $1,071.01 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $750.26, while $1000 invested 1 year ago would be worth $1,087.09. This corresponds to total returns of 7.1%, -24.97%, 8.71%, respectively, with annualized returns of 0.69%, -5.58%, 8.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 7.28 | 7.27 | 7.27 | 7.29 | 7.22 | 7.19M |
| April 21, 2026 | 7.25 | 7.28 | 7.28 | 7.28 | 7.23 | 14.56M |
| April 20, 2026 | 7.2 | 7.21 | 7.21 | 7.26 | 7.18 | 10.86M |
| April 17, 2026 | 7.24 | 7.17 | 7.17 | 7.24 | 7.17 | 20.56M |
| April 16, 2026 | 7.27 | 7.24 | 7.24 | 7.32 | 7.23 | 22.26M |
| April 15, 2026 | 7.35 | 7.27 | 7.27 | 7.35 | 7.27 | 12.47M |
| April 14, 2026 | 7.28 | 7.3 | 7.3 | 7.36 | 7.26 | 16.53M |
| April 13, 2026 | 7.29 | 7.29 | 7.29 | 7.31 | 7.23 | 11.71M |
| April 10, 2026 | 7.32 | 7.29 | 7.29 | 7.37 | 7.26 | 20.18M |
| April 09, 2026 | 7.26 | 7.32 | 7.32 | 7.32 | 7.16 | 25.77M |
| April 08, 2026 | 7.3 | 7.26 | 7.26 | 7.33 | 7.2 | 40.11M |
| April 02, 2026 | 7.18 | 7.12 | 7.12 | 7.18 | 7.06 | 19.24M |
| April 01, 2026 | 7.16 | 7.14 | 7.14 | 7.23 | 7.12 | 29.84M |
| March 31, 2026 | 7.08 | 7.1 | 7.1 | 7.1 | 7.06 | 26.16M |
| March 30, 2026 | 7.03 | 7.08 | 7.08 | 7.1 | 7.01 | 26.22M |
| March 27, 2026 | 7.1 | 7.09 | 7.09 | 7.11 | 7.05 | 10.38M |
| March 26, 2026 | 7.2 | 7.1 | 7.1 | 7.2 | 7.07 | 15.99M |
| March 25, 2026 | 7.16 | 7.2 | 7.2 | 7.22 | 7.14 | 27.83M |
| March 24, 2026 | 7.17 | 7.13 | 7.13 | 7.19 | 7.03 | 20.72M |
| March 23, 2026 | 7.12 | 7.08 | 7.08 | 7.14 | 7.01 | 43M |
| March 20, 2026 | 7.42 | 7.34 | 7.34 | 7.46 | 7.24 | 46.82M |
| March 19, 2026 | 7.29 | 7.42 | 7.42 | 7.43 | 7.21 | 32.31M |
| March 18, 2026 | 7.26 | 7.29 | 7.29 | 7.32 | 7.23 | 35.87M |
| March 17, 2026 | 7.38 | 7.26 | 7.26 | 7.38 | 7.25 | 34.36M |
| March 16, 2026 | 7.46 | 7.34 | 7.34 | 7.48 | 7.3 | 27.31M |
| March 13, 2026 | 7.49 | 7.46 | 7.46 | 7.54 | 7.45 | 13.34M |
| March 12, 2026 | 7.54 | 7.49 | 7.49 | 7.56 | 7.41 | 11.25M |
| March 11, 2026 | 7.48 | 7.54 | 7.54 | 7.57 | 7.44 | 15.69M |
| March 10, 2026 | 7.43 | 7.35 | 7.46 | 7.43 | 7.35 | 4.52M |
| March 09, 2026 | 7.49 | 7.34 | 7.34 | 7.49 | 7.3 | 37.5M |
| March 06, 2026 | 7.53 | 7.51 | 7.51 | 7.59 | 7.51 | 30.82M |
| March 05, 2026 | 7.67 | 7.53 | 7.53 | 7.67 | 7.5 | 34.26M |
| March 04, 2026 | 7.7 | 7.52 | 7.54 | 7.7 | 7.5 | 15.03M |
| March 03, 2026 | 7.6 | 7.7 | 7.7 | 7.72 | 7.56 | 23.26M |
| March 02, 2026 | 7.5 | 7.56 | 7.56 | 7.72 | 7.48 | 22.58M |
| February 27, 2026 | 7.5 | 7.61 | 7.61 | 7.61 | 7.46 | 21.93M |
| February 26, 2026 | 7.62 | 7.53 | 7.53 | 7.65 | 7.52 | 24.75M |
| February 25, 2026 | 7.68 | 7.62 | 7.62 | 7.72 | 7.6 | 17.25M |
| February 24, 2026 | 7.68 | 7.69 | 7.69 | 7.7 | 7.63 | 12.68M |
| February 23, 2026 | 7.7 | 7.69 | 7.69 | 7.74 | 7.65 | 13.88M |
| February 20, 2026 | 7.75 | 7.63 | 7.63 | 7.76 | 7.61 | 20.12M |
| February 16, 2026 | 7.64 | 7.75 | 7.75 | 7.75 | 7.63 | 13.51M |
| February 13, 2026 | 7.65 | 7.63 | 7.63 | 7.67 | 7.62 | 15.52M |
| February 12, 2026 | 7.59 | 7.67 | 7.67 | 7.7 | 7.55 | 27.11M |
| February 11, 2026 | 7.55 | 7.56 | 7.56 | 7.56 | 7.47 | 13.24M |
| February 10, 2026 | 7.62 | 7.5 | 7.5 | 7.67 | 7.5 | 17.06M |
| February 09, 2026 | 7.66 | 7.62 | 7.62 | 7.66 | 7.55 | 13M |
| February 06, 2026 | 7.61 | 7.56 | 7.56 | 7.64 | 7.54 | 20.98M |
| February 05, 2026 | 7.55 | 7.64 | 7.64 | 7.65 | 7.55 | 27.21M |
| February 04, 2026 | 7.58 | 7.62 | 7.62 | 7.65 | 7.53 | 35.61M |
| February 03, 2026 | 7.41 | 7.53 | 7.53 | 7.54 | 7.4 | 38.04M |
| February 02, 2026 | 7.37 | 7.32 | 7.32 | 7.37 | 7.25 | 24.94M |
| January 30, 2026 | 7.38 | 7.37 | 7.37 | 7.38 | 7.31 | 25.79M |
| January 29, 2026 | 7.32 | 7.39 | 7.39 | 7.4 | 7.31 | 12.61M |
| January 28, 2026 | 7.33 | 7.4 | 7.4 | 7.4 | 7.27 | 25.55M |
| January 27, 2026 | 7.34 | 7.27 | 7.27 | 7.4 | 7.25 | 28.1M |
| January 26, 2026 | 7.28 | 7.34 | 7.34 | 7.35 | 7.28 | 17.61M |
| January 23, 2026 | 7.32 | 7.28 | 7.28 | 7.37 | 7.25 | 23.27M |
| January 22, 2026 | 7.25 | 7.3 | 7.3 | 7.3 | 7.23 | 22.73M |
| January 21, 2026 | 7.2 | 7.28 | 7.28 | 7.28 | 7.19 | 19.29M |