The Hong Kong and China Gas Company Limited (0003.HK) HKSE
7.17
+0.02(+0.28%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.17
+0.02(+0.28%)
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 $1,014.14 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $688.76, while $1000 invested 1 year ago would be worth $1,089.67. This corresponds to total returns of 1.41%, -31.12%, 8.97%, respectively, with annualized returns of 0.14%, -7.18%, 8.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 7.31 | 7.24 | 7.24 | 7.34 | 7.23 | 10.88M |
| April 30, 2026 | 7.32 | 7.23 | 7.23 | 7.32 | 7.15 | 31.58M |
| April 29, 2026 | 7.3 | 7.34 | 7.34 | 7.34 | 7.27 | 19.27M |
| April 28, 2026 | 7.28 | 7.3 | 7.3 | 7.3 | 7.22 | 15.32M |
| April 27, 2026 | 7.26 | 7.28 | 7.28 | 7.28 | 7.23 | 10.08M |
| April 24, 2026 | 7.24 | 7.26 | 7.26 | 7.27 | 7.22 | 10.32M |
| April 23, 2026 | 7.23 | 7.24 | 7.24 | 7.29 | 7.2 | 12.32M |
| 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 |