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 $959.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $666.35, while $1000 invested 1 year ago would be worth $1,027.78. This corresponds to total returns of -4.09%, -33.36%, 2.78%, respectively, with annualized returns of -0.42%, -7.79%, 2.78%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 6.54 | 6.49 | 6.49 | 6.56 | 6.45 | 22.53M |
| July 03, 2026 | 6.43 | 6.52 | 6.52 | 6.53 | 6.42 | 29.01M |
| July 02, 2026 | 6.51 | 6.43 | 6.43 | 6.52 | 6.4 | 28.25M |
| June 30, 2026 | 6.69 | 6.5 | 6.5 | 6.72 | 6.5 | 56.76M |
| June 29, 2026 | 6.66 | 6.7 | 6.7 | 6.76 | 6.63 | 26.66M |
| June 26, 2026 | 6.71 | 6.66 | 6.66 | 6.73 | 6.62 | 32.21M |
| June 25, 2026 | 6.72 | 6.71 | 6.71 | 6.76 | 6.68 | 23.13M |
| June 24, 2026 | 6.72 | 6.72 | 6.72 | 6.76 | 6.68 | 25.82M |
| June 23, 2026 | 6.72 | 6.72 | 6.72 | 6.74 | 6.68 | 19.47M |
| June 22, 2026 | 6.76 | 6.7 | 6.7 | 6.76 | 6.64 | 18.69M |
| June 18, 2026 | 6.68 | 6.76 | 6.76 | 6.76 | 6.64 | 67.34M |
| June 17, 2026 | 6.71 | 6.68 | 6.68 | 6.71 | 6.64 | 27.12M |
| June 16, 2026 | 6.76 | 6.71 | 6.71 | 6.76 | 6.66 | 22.5M |
| June 15, 2026 | 6.87 | 6.71 | 6.71 | 6.88 | 6.71 | 29.7M |
| June 12, 2026 | 6.82 | 6.82 | 6.82 | 6.87 | 6.79 | 18.04M |
| June 11, 2026 | 6.81 | 6.78 | 6.78 | 6.87 | 6.77 | 16.12M |
| June 10, 2026 | 6.81 | 6.82 | 6.82 | 6.92 | 6.76 | 25.78M |
| June 09, 2026 | 6.85 | 6.79 | 6.79 | 6.86 | 6.79 | 20.09M |
| June 08, 2026 | 6.81 | 6.85 | 6.85 | 6.85 | 6.68 | 26.26M |
| June 05, 2026 | 6.82 | 6.82 | 6.82 | 6.87 | 6.76 | 35.87M |
| June 04, 2026 | 6.94 | 6.82 | 6.82 | 6.94 | 6.82 | 26.52M |
| June 03, 2026 | 7 | 6.94 | 6.94 | 7 | 6.9 | 30.19M |
| June 02, 2026 | 7.16 | 7.17 | 7.17 | 7.18 | 7.11 | 20.45M |
| June 01, 2026 | 7.17 | 7.15 | 7.15 | 7.17 | 7.09 | 18.88M |
| May 29, 2026 | 7.12 | 7.17 | 7.17 | 7.19 | 7.11 | 83.04M |
| May 28, 2026 | 7.19 | 7.11 | 7.11 | 7.19 | 7.1 | 41.57M |
| May 27, 2026 | 7.19 | 7.18 | 7.18 | 7.24 | 7.17 | 19.6M |
| May 26, 2026 | 7.38 | 7.19 | 7.19 | 7.38 | 7.19 | 27.32M |
| May 22, 2026 | 7.39 | 7.3 | 7.3 | 7.39 | 7.29 | 16.76M |
| May 21, 2026 | 7.4 | 7.31 | 7.31 | 7.4 | 7.3 | 22.04M |
| May 20, 2026 | 7.35 | 7.34 | 7.34 | 7.37 | 7.31 | 14.5M |
| May 19, 2026 | 7.36 | 7.35 | 7.35 | 7.4 | 7.34 | 12.66M |
| May 18, 2026 | 7.39 | 7.36 | 7.36 | 7.39 | 7.32 | 10.86M |
| May 15, 2026 | 7.41 | 7.39 | 7.39 | 7.44 | 7.36 | 12.65M |
| May 14, 2026 | 7.34 | 7.44 | 7.44 | 7.48 | 7.33 | 25.72M |
| May 13, 2026 | 7.38 | 7.34 | 7.34 | 7.38 | 7.3 | 25.21M |
| May 12, 2026 | 7.33 | 7.38 | 7.38 | 7.4 | 7.32 | 8.22M |
| May 11, 2026 | 7.31 | 7.33 | 7.33 | 7.33 | 7.28 | 14.01M |
| May 08, 2026 | 7.31 | 7.32 | 7.32 | 7.36 | 7.31 | 11.52M |
| May 07, 2026 | 7.38 | 7.41 | 7.41 | 7.42 | 7.34 | 23.02M |
| May 06, 2026 | 7.29 | 7.37 | 7.37 | 7.37 | 7.27 | 19.49M |
| May 05, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.19 | 11.67M |
AD
