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 $940.59 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $725.54, while $1000 invested 1 year ago would be worth $1,037.56. This corresponds to total returns of -5.94%, -27.45%, 3.76%, respectively, with annualized returns of -0.61%, -6.22%, 3.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 6.78 | 6.75 | 6.75 | 6.78 | 6.72 | 15.37M |
| August 13, 2026 | 6.76 | 6.78 | 6.78 | 6.8 | 6.73 | 22.5M |
| August 12, 2026 | 6.82 | 6.76 | 6.76 | 6.82 | 6.74 | 27.92M |
| August 11, 2026 | 6.82 | 6.82 | 6.82 | 6.85 | 6.77 | 18.19M |
| August 10, 2026 | 6.86 | 6.82 | 6.82 | 6.86 | 6.74 | 24.6M |
| August 07, 2026 | 6.79 | 6.81 | 6.81 | 6.87 | 6.74 | 38.56M |
| August 06, 2026 | 6.81 | 6.79 | 6.79 | 6.85 | 6.76 | 25.53M |
| August 05, 2026 | 6.96 | 6.83 | 6.83 | 6.96 | 6.82 | 27.04M |
| August 04, 2026 | 7 | 6.91 | 6.91 | 7.01 | 6.89 | 17.09M |
| August 03, 2026 | 7.08 | 6.96 | 6.96 | 7.09 | 6.95 | 19.28M |
| July 31, 2026 | 7.17 | 7.03 | 7.03 | 7.18 | 6.99 | 23M |
| July 30, 2026 | 7.14 | 7.17 | 7.17 | 7.17 | 7.08 | 34.28M |
| July 29, 2026 | 7.04 | 7.14 | 7.14 | 7.14 | 7.04 | 29.59M |
| July 28, 2026 | 6.99 | 7.05 | 7.05 | 7.05 | 6.97 | 23.79M |
| July 27, 2026 | 6.98 | 6.97 | 6.97 | 7.02 | 6.93 | 12.4M |
| July 23, 2026 | 6.93 | 6.98 | 6.98 | 7 | 6.92 | 22.84M |
| July 22, 2026 | 6.9 | 6.93 | 6.93 | 6.96 | 6.87 | 20.32M |
| July 21, 2026 | 6.88 | 6.94 | 6.94 | 7.07 | 6.87 | 48.05M |
| July 20, 2026 | 6.83 | 6.88 | 6.88 | 6.92 | 6.83 | 25.22M |
| July 17, 2026 | 6.7 | 6.8 | 6.8 | 6.83 | 6.69 | 37.37M |
| July 16, 2026 | 6.7 | 6.69 | 6.69 | 6.73 | 6.64 | 8.67M |
| July 15, 2026 | 6.69 | 6.66 | 6.66 | 6.74 | 6.64 | 19.49M |
| July 14, 2026 | 6.63 | 6.69 | 6.69 | 6.69 | 6.57 | 15.49M |
| July 13, 2026 | 6.64 | 6.63 | 6.63 | 6.66 | 6.58 | 10.58M |
| July 10, 2026 | 6.58 | 6.63 | 6.63 | 6.66 | 6.56 | 22.52M |
| July 09, 2026 | 6.51 | 6.58 | 6.58 | 6.63 | 6.47 | 20.58M |
| July 08, 2026 | 6.48 | 6.51 | 6.51 | 6.54 | 6.45 | 39.2M |
| July 07, 2026 | 6.49 | 6.48 | 6.48 | 6.49 | 6.4 | 34.65M |
AD
