The Hong Kong and China Gas Company Limited HOKCY
0.80 USD -0.12 (-13.04%)
Regular-session close
0.9199 Day range 0.92
0.77 52-week range 1.01
- YTD
- -14.89%
- 1 year
- -11.11%
HOKCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00% | 826 |
| Nov 12, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | +0.06 | +6.98% | 3,500 |
| Nov 11, 2026 | 0.89 | 0.89 | 0.81 | 0.86 | +0.06 | +7.50% | 14,000 |
| Nov 10, 2026 | 0.83 | 0.89 | 0.80 | 0.80 | 0.00 | 0.00% | 5,700 |
| Nov 9, 2026 | 0.88 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 7,400 |
| Nov 6, 2026 | 0.88 | 0.93 | 0.80 | 0.80 | 0.00 | 0.00% | 13,800 |
| Nov 5, 2026 | 0.80 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 60,300 |
| Nov 4, 2026 | 0.95 | 0.95 | 0.80 | 0.80 | -0.15 | -15.79% | 4,000 |
| Nov 3, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | +0.15 | +18.75% | 11,600 |
| Nov 2, 2026 | 0.90 | 0.92 | 0.80 | 0.80 | -0.02 | -2.44% | 7,700 |
| Oct 30, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | -0.01 | -1.20% | 900 |
| Oct 29, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | -0.08 | -8.79% | 1,100 |
| Oct 28, 2026 | 0.95 | 0.95 | 0.81 | 0.91 | -0.03 | -3.19% | 4,400 |
| Oct 27, 2026 | 0.84 | 0.94 | 0.81 | 0.94 | +0.01 | +1.08% | 3,000 |
| Oct 26, 2026 | 0.88 | 0.93 | 0.82 | 0.93 | -0.02 | -2.11% | 16,100 |
| Oct 23, 2026 | 0.80 | 0.95 | 0.80 | 0.95 | 0.00 | 0.00% | 5,600 |
| Oct 22, 2026 | 0.84 | 0.95 | 0.84 | 0.95 | 0.00 | 0.00% | 4,900 |
| Oct 21, 2026 | 0.88 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 8,300 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | +0.09 | +10.47% | 20,300 |
| Oct 16, 2026 | 0.88 | 0.93 | 0.86 | 0.86 | -0.02 | -2.27% | 12,500 |
| Oct 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | -0.03 | -3.30% | 300 |
| Oct 14, 2026 | 0.88 | 0.95 | 0.85 | 0.91 | +0.10 | +12.35% | 9,200 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.81 | 0.81 | -0.07 | -7.95% | 3,800 |
| Oct 12, 2026 | 0.88 | 0.88 | 0.84 | 0.88 | -0.07 | -7.37% | 3,300 |
| Oct 9, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.00 | 0.00% | 700 |
| Oct 8, 2026 | 0.88 | 0.95 | 0.80 | 0.95 | +0.14 | +17.28% | 25,300 |
| Oct 7, 2026 | 0.87 | 0.87 | 0.81 | 0.81 | -0.07 | -7.95% | 4,200 |
| Oct 6, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | +0.03 | +3.53% | 800 |
| Oct 5, 2026 | 0.88 | 0.91 | 0.80 | 0.85 | -0.02 | -2.30% | 92,700 |
| Oct 2, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | -0.01 | -1.14% | 22,800 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | -0.07 | -7.37% | 1,500 |
| Sep 30, 2026 | 0.90 | 0.98 | 0.90 | 0.95 | -0.03 | -3.06% | 5,700 |
| Sep 29, 2026 | 0.94 | 0.99 | 0.82 | 0.98 | +0.06 | +6.52% | 6,300 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.86 | 0.92 | +0.07 | +8.24% | 2,100 |
| Sep 25, 2026 | 0.90 | 0.99 | 0.82 | 0.85 | -0.02 | -2.30% | 3,500 |
| Sep 24, 2026 | 0.82 | 0.88 | 0.80 | 0.87 | -0.09 | -9.37% | 6,800 |
| Sep 23, 2026 | 0.86 | 0.96 | 0.86 | 0.96 | +0.08 | +9.09% | 37,200 |
| Sep 22, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | -0.11 | -11.11% | 1,600 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.85 | 0.99 | +0.11 | +12.50% | 7,600 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | +0.01 | +1.15% | 1,700 |
| Sep 17, 2026 | 0.88 | 0.88 | 0.78 | 0.87 | +0.08 | +10.13% | 42,500 |
| Sep 16, 2026 | 0.87 | 0.87 | 0.79 | 0.79 | -0.01 | -1.25% | 8,500 |
| Sep 15, 2026 | 0.80 | 0.87 | 0.80 | 0.80 | 0.00 | 0.00% | 34,800 |
| Sep 14, 2026 | 0.89 | 0.89 | 0.80 | 0.80 | -0.01 | -1.23% | 10,100 |
| Sep 11, 2026 | 0.90 | 0.90 | 0.81 | 0.81 | -0.01 | -1.22% | 5,900 |
| Sep 10, 2026 | 0.90 | 0.90 | 0.82 | 0.82 | -0.03 | -3.53% | 6,200 |
| Sep 9, 2026 | 0.84 | 0.92 | 0.84 | 0.85 | +0.03 | +3.66% | 23,200 |
| Sep 8, 2026 | 0.91 | 0.91 | 0.82 | 0.82 | -0.07 | -7.87% | 2,600 |
| Sep 4, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.89 | 0.89 | 0.82 | 0.89 | -0.01 | -1.11% | 2,100 |
| Sep 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00% | 1,000 |
| Sep 1, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | -0.10 | -10.00% | 300 |
| Aug 31, 2026 | 0.85 | 1.00 | 0.80 | 1.00 | -0.01 | -0.99% | 1,400 |
| Aug 28, 2026 | 0.96 | 1.01 | 0.89 | 1.01 | +0.06 | +6.32% | 5,600 |
| Aug 27, 2026 | 0.88 | 0.95 | 0.84 | 0.95 | +0.04 | +4.40% | 9,600 |
| Aug 26, 2026 | 0.91 | 0.91 | 0.86 | 0.91 | -0.08 | -8.08% | 2,300 |
| Aug 25, 2026 | 0.99 | 0.99 | 0.85 | 0.99 | 0.00 | 0.00% | 26,800 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.90 | 0.99 | +0.04 | +4.21% | 301,000 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | +0.03 | +3.26% | 46,600 |
| Aug 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | +0.07 | +8.24% | 200 |
| Aug 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 4,000 |
| Aug 18, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.00 | 0.00% | 3,900 |
| Aug 17, 2026 | 0.82 | 0.85 | 0.79 | 0.85 | 0.00 | 0.00% | 19,800 |
| Aug 14, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.00 | 0.00% | 11,800 |
65 days, newest first. Daily bars as drawn on the HOKCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.