The Hong Kong and China Gas Company Limited (0003.HK) HKSE

Currency In HKD

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 $1,008.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $688.71, while $1000 invested 1 year ago would be worth $1,093.29. This corresponds to total returns of 0.81%, -31.13%, 9.33%, respectively, with annualized returns of 0.08%, -7.19%, 9.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0003.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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