PINK:HOKCY
The Hong Kong and China Gas Company Ltd Stock Price (Quote)
$0.728
-0.0104 (-1.41%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.674 | $0.80 | Monday, 29th Apr 2024 HOKCY stock ended at $0.728. This is 1.41% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.66% from a day low at $0.726 to a day high of $0.738. |
| 90 days | $0.644 | $0.81 | |
| 52 weeks | $0.623 | $0.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $0.738 | $0.738 | $0.726 | $0.728 | 93 194 |
| Apr 26, 2024 | $0.740 | $0.740 | $0.725 | $0.738 | 12 263 |
| Apr 25, 2024 | $0.719 | $0.764 | $0.719 | $0.755 | 80 895 |
| Apr 24, 2024 | $0.713 | $0.714 | $0.708 | $0.714 | 179 665 |
| Apr 23, 2024 | $0.707 | $0.730 | $0.702 | $0.716 | 8 344 |
| Apr 22, 2024 | $0.700 | $0.730 | $0.688 | $0.688 | 28 443 |
| Apr 19, 2024 | $0.707 | $0.707 | $0.674 | $0.674 | 3 839 |
| Apr 18, 2024 | $0.730 | $0.730 | $0.687 | $0.700 | 20 258 |
| Apr 17, 2024 | $0.727 | $0.730 | $0.700 | $0.730 | 34 946 |
| Apr 16, 2024 | $0.720 | $0.740 | $0.700 | $0.720 | 74 867 |
| Apr 15, 2024 | $0.720 | $0.736 | $0.716 | $0.716 | 99 144 |
| Apr 12, 2024 | $0.724 | $0.740 | $0.724 | $0.728 | 13 771 |
| Apr 11, 2024 | $0.730 | $0.730 | $0.725 | $0.730 | 193 762 |
| Apr 10, 2024 | $0.729 | $0.731 | $0.718 | $0.731 | 75 022 |
| Apr 09, 2024 | $0.741 | $0.741 | $0.730 | $0.733 | 33 030 |
| Apr 08, 2024 | $0.729 | $0.740 | $0.713 | $0.733 | 44 864 |
| Apr 05, 2024 | $0.723 | $0.723 | $0.718 | $0.718 | 5 044 |
| Apr 04, 2024 | $0.740 | $0.740 | $0.729 | $0.740 | 34 732 |
| Apr 03, 2024 | $0.691 | $0.80 | $0.691 | $0.727 | 53 861 |
| Apr 02, 2024 | $0.721 | $0.730 | $0.712 | $0.730 | 27 300 |
| Apr 01, 2024 | $0.695 | $0.751 | $0.695 | $0.730 | 97 941 |
| Mar 28, 2024 | $0.704 | $0.715 | $0.704 | $0.713 | 12 336 668 |
| Mar 27, 2024 | $0.739 | $0.744 | $0.725 | $0.738 | 145 489 |
| Mar 26, 2024 | $0.752 | $0.752 | $0.752 | $0.752 | 14 428 |
| Mar 25, 2024 | $0.767 | $0.81 | $0.767 | $0.80 | 49 895 |
