Hong Kong and China Gas Co Ltd (HCG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.6908 | 0.6908 | 0.6818 | 0.6856 | 0.6856 | - |
| 13 June 2024 | 0.6696 | 0.6774 | 0.6696 | 0.6774 | 0.6774 | - |
| 12 June 2024 | 0.6700 | 0.6700 | 0.6418 | 0.6418 | 0.6418 | - |
| 11 June 2024 | 0.6810 | 0.6810 | 0.6740 | 0.6740 | 0.6740 | - |
| 10 June 2024 | 0.6742 | 0.6774 | 0.6740 | 0.6774 | 0.6774 | - |
| 07 June 2024 | 0.6702 | 0.6824 | 0.6702 | 0.6824 | 0.6824 | - |
| 06 June 2024 | 0.6680 | 0.6710 | 0.6670 | 0.6710 | 0.6710 | - |
| 06 June 2024 | 0.23 Dividend | |||||
| 05 June 2024 | 0.7028 | 0.7028 | 0.6934 | 0.6962 | 0.4662 | - |
| 04 June 2024 | 0.6994 | 0.7034 | 0.6978 | 0.7014 | 0.4697 | - |
| 03 June 2024 | 0.7048 | 0.7048 | 0.6910 | 0.6910 | 0.4627 | - |
| 31 May 2024 | 0.7000 | 0.7000 | 0.6874 | 0.6908 | 0.4626 | - |
| 30 May 2024 | 0.7066 | 0.7066 | 0.6980 | 0.6980 | 0.4674 | - |
| 29 May 2024 | 0.7046 | 0.7140 | 0.7046 | 0.7066 | 0.4732 | - |
| 28 May 2024 | 0.6970 | 0.7170 | 0.6970 | 0.7066 | 0.4732 | - |
| 27 May 2024 | 0.7218 | 0.7218 | 0.6980 | 0.6984 | 0.4677 | - |
| 24 May 2024 | 0.7196 | 0.7196 | 0.6976 | 0.6976 | 0.4671 | - |
| 23 May 2024 | 0.7304 | 0.7324 | 0.7214 | 0.7214 | 0.4831 | - |
| 22 May 2024 | 0.7356 | 0.7368 | 0.7356 | 0.7368 | 0.4934 | - |
| 21 May 2024 | 0.7346 | 0.7386 | 0.7310 | 0.7324 | 0.4904 | - |
| 20 May 2024 | 0.7470 | 0.7678 | 0.7414 | 0.7678 | 0.5141 | - |
| 17 May 2024 | 0.7310 | 0.7436 | 0.7310 | 0.7422 | 0.4970 | - |
| 16 May 2024 | 0.7408 | 0.7578 | 0.7392 | 0.7578 | 0.5074 | - |
| 15 May 2024 | 0.7322 | 0.7322 | 0.7288 | 0.7298 | 0.4887 | - |
| 14 May 2024 | 0.7360 | 0.7360 | 0.7268 | 0.7268 | 0.4867 | - |
| 13 May 2024 | 0.7230 | 0.7556 | 0.7212 | 0.7212 | 0.4829 | - |
| 10 May 2024 | 0.7180 | 0.7218 | 0.7180 | 0.7196 | 0.4819 | - |
| 09 May 2024 | 0.7066 | 0.7108 | 0.7066 | 0.7108 | 0.4760 | - |
| 08 May 2024 | 0.7054 | 0.7054 | 0.7004 | 0.7014 | 0.4697 | - |
| 07 May 2024 | 0.7084 | 0.7096 | 0.7070 | 0.7070 | 0.4734 | - |
| 06 May 2024 | 0.7050 | 0.7078 | 0.7050 | 0.7050 | 0.4721 | - |
| 03 May 2024 | 0.6946 | 0.7180 | 0.6946 | 0.7180 | 0.4808 | - |
| 02 May 2024 | 0.6908 | 0.6908 | 0.6876 | 0.6896 | 0.4618 | - |
| 30 Apr 2024 | 0.6884 | 0.6888 | 0.6824 | 0.6824 | 0.4570 | - |
| 29 Apr 2024 | 0.6894 | 0.6908 | 0.6878 | 0.6878 | 0.4606 | - |
| 26 Apr 2024 | 0.6934 | 0.6962 | 0.6886 | 0.6962 | 0.4662 | - |
| 25 Apr 2024 | 0.6934 | 0.6942 | 0.6822 | 0.6842 | 0.4582 | - |
| 24 Apr 2024 | 0.6832 | 0.6852 | 0.6824 | 0.6824 | 0.4570 | - |
| 23 Apr 2024 | 0.6744 | 0.6744 | 0.6716 | 0.6726 | 0.4504 | - |
| 22 Apr 2024 | 0.6648 | 0.6678 | 0.6648 | 0.6678 | 0.4472 | - |
| 19 Apr 2024 | 0.6554 | 0.7018 | 0.6554 | 0.6710 | 0.4493 | - |
| 18 Apr 2024 | 0.6700 | 0.6700 | 0.6584 | 0.6584 | 0.4409 | - |
| 17 Apr 2024 | 0.6596 | 0.6616 | 0.6570 | 0.6570 | 0.4400 | - |
| 16 Apr 2024 | 0.6606 | 0.6616 | 0.6600 | 0.6616 | 0.4430 | - |
| 15 Apr 2024 | 0.6778 | 0.6778 | 0.6690 | 0.6690 | 0.4480 | - |
| 12 Apr 2024 | 0.6838 | 0.6862 | 0.6740 | 0.6740 | 0.4513 | - |
| 11 Apr 2024 | 0.6956 | 0.7068 | 0.6950 | 0.7068 | 0.4733 | - |
| 10 Apr 2024 | 0.6876 | 0.6908 | 0.6856 | 0.6858 | 0.4592 | - |
| 09 Apr 2024 | 0.6826 | 0.6828 | 0.6692 | 0.6694 | 0.4483 | - |
| 08 Apr 2024 | 0.6830 | 0.6830 | 0.6726 | 0.6726 | 0.4504 | - |
| 05 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.4574 | - |
| 04 Apr 2024 | 0.7042 | 0.7046 | 0.6848 | 0.6848 | 0.4586 | - |
| 03 Apr 2024 | 0.6830 | 0.7032 | 0.6830 | 0.7032 | 0.4709 | - |
| 02 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.4574 | - |
| 28 Mar 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.4754 | 3,455 |
| 27 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4687 | - |
| 26 Mar 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7050 | 0.4721 | - |
| 25 Mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.4888 | - |
| 22 Mar 2024 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.4888 | - |
| 21 Mar 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.4821 | - |
| 20 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4620 | - |
| 19 Mar 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.4620 | - |
| 18 Mar 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.4554 | - |
| 15 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4554 | - |
| 14 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4554 | - |
| 13 Mar 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.4587 | - |
| 12 Mar 2024 | 0.6850 | 0.7000 | 0.6800 | 0.7000 | 0.4687 | - |
| 11 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4554 | - |
| 08 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4554 | - |
| 07 Mar 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 0.4620 | - |
| 06 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4554 | - |
| 05 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4554 | - |
| 04 Mar 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.4754 | - |
| 01 Mar 2024 | 0.6950 | 0.6950 | 0.6850 | 0.6900 | 0.4620 | - |
| 29 Feb 2024 | 0.7000 | 0.7200 | 0.6850 | 0.7200 | 0.4821 | - |
| 28 Feb 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6950 | 0.4654 | - |
| 27 Feb 2024 | 0.6900 | 0.6950 | 0.6700 | 0.6700 | 0.4487 | - |
| 26 Feb 2024 | 0.6850 | 0.6850 | 0.6650 | 0.6650 | 0.4453 | - |
| 23 Feb 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6750 | 0.4520 | - |
| 22 Feb 2024 | 0.6850 | 0.6850 | 0.6600 | 0.6650 | 0.4453 | - |
| 21 Feb 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.4520 | - |
| 20 Feb 2024 | 0.6850 | 0.6850 | 0.6600 | 0.6600 | 0.4420 | - |
| 19 Feb 2024 | 0.6900 | 0.6900 | 0.6650 | 0.6650 | 0.4453 | - |
| 16 Feb 2024 | 0.6800 | 0.6800 | 0.6550 | 0.6550 | 0.4386 | - |
| 15 Feb 2024 | 0.6450 | 0.6450 | 0.6300 | 0.6300 | 0.4219 | - |
| 14 Feb 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.4286 | - |
| 13 Feb 2024 | 0.6750 | 0.6750 | 0.6450 | 0.6450 | 0.4319 | - |
| 12 Feb 2024 | 0.6450 | 0.6850 | 0.6450 | 0.6850 | 0.4587 | - |
| 09 Feb 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.4319 | - |
| 08 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.4420 | - |
| 07 Feb 2024 | 0.6600 | 0.6750 | 0.6550 | 0.6750 | 0.4520 | - |
| 06 Feb 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6600 | 0.4420 | - |
| 05 Feb 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.4185 | - |
| 02 Feb 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6350 | 0.4252 | - |
| 01 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.4252 | - |
| 31 Jan 2024 | 0.6350 | 0.6350 | 0.6100 | 0.6100 | 0.4085 | - |
| 30 Jan 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.4319 | - |
| 29 Jan 2024 | 0.6550 | 0.6550 | 0.6450 | 0.6500 | 0.4353 | - |
| 26 Jan 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.4252 | - |
| 25 Jan 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.4286 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.