ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,018.39
      -0.34%
      US Tech 100
      16,952.00
      -0.19%
      Dow Jones
      37,903.29
      0.23%
      Brent Oil
      83.685
      0.17%
      Bitcoin
      57,622.36
      -1.06%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Hong Kong and China Gas Ltd (PK) (HOKCY)

      7. Hong Kong and China Gas Ltd (PK) (HOKCY) Historical

      HOKCY Hong Kong and China Gas Ltd (PK)

      0.7232
      -0.0118 (-1.61%)
      May 01 2024 - Closed
      Delayed by 15 minutes

      HOKCY Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 01 2024 0.7232 -0.0118 -1.61% 0.72478 0.72478 0.7232 1,000
      Apr 30 2024 0.735 0.007 0.96% 0.7173 0.735 0.7173 34,964
      Apr 29 2024 0.728 -0.0104 -1.41% 0.737745 0.737745 0.7257 93,194
      Apr 26 2024 0.7384 -0.0166 -2.20% 0.73985 0.73985 0.7247 12,263
      Apr 25 2024 0.755 0.04095 5.73% 0.7189 0.76399 0.7189 80,895
      Apr 24 2024 0.71405 -0.00212 -0.30% 0.7132 0.71405 0.7075 179,665
      Apr 23 2024 0.71617 0.02867 4.17% 0.70682 0.7295 0.7021 9,438
      Apr 22 2024 0.6875 0.0137 2.03% 0.7003 0.7302 0.6875 28,443
      Apr 19 2024 0.6738 -0.0262 -3.74% 0.70708 0.70708 0.6738 3,839
      Apr 18 2024 0.70 -0.03 -4.11% 0.73 0.73 0.6866 20,258
      Apr 17 2024 0.73 0.01 1.39% 0.7271 0.7301 0.70 34,946
      Apr 16 2024 0.72 0.004 0.56% 0.72 0.74 0.70 74,867
      Apr 15 2024 0.716 -0.01164 -1.60% 0.72 0.736 0.716 99,144
      Apr 12 2024 0.72764 -0.00216 -0.30% 0.7238 0.74 0.7238 13,771
      Apr 11 2024 0.7298 -0.00072 -0.10% 0.7298 0.73 0.725 193,762
      Apr 10 2024 0.730519 -0.00233 -0.32% 0.7285 0.730519 0.7184 75,022
      Apr 09 2024 0.73285 0.00035 0.05% 0.74075 0.74075 0.73 33,030
      Apr 08 2024 0.7325 0.01422 1.98% 0.72856 0.74 0.7133 44,864
      Apr 05 2024 0.71828 -0.02172 -2.94% 0.7228 0.7228 0.71828 5,044
      Apr 04 2024 0.74 0.01345 1.85% 0.74 0.74 0.7292 34,732
      Apr 03 2024 0.72655 -0.00345 -0.47% 0.6911 0.80 0.6911 53,861
      Apr 02 2024 0.73 0.00 0.00% 0.7208 0.73 0.7116 27,300
      Apr 01 2024 0.73 0.0175 2.46% 0.6953 0.7506 0.6953 97,941
      Mar 28 2024 0.7125 -0.025 -3.39% 0.703593 0.715 0.703593 12,336,668
      Mar 27 2024 0.7375 -0.01486 -1.98% 0.73864 0.74398 0.725 145,489
      Mar 26 2024 0.75236 -0.04764 -5.96% 0.75236 0.75236 0.75236 14,428
      Mar 25 2024 0.80 0.032 4.17% 0.767 0.8065 0.767 49,895
      Mar 22 2024 0.768 0.003 0.39% 0.7209 0.768 0.7209 13,635
      Mar 21 2024 0.765 0.026 3.52% 0.755 0.77 0.755 211,657
      Mar 20 2024 0.739 0.0337 4.78% 0.7259 0.739 0.7194 12,142
      Mar 19 2024 0.7053 -0.0027 -0.38% 0.718393 0.72448 0.7053 3,124
      Mar 18 2024 0.708 -0.00552 -0.77% 0.7109 0.76 0.708 56,015
      Mar 15 2024 0.71352 -0.00518 -0.72% 0.7076 0.71352 0.7056 6,001
      Mar 14 2024 0.7187 -0.0013 -0.18% 0.7147 0.72 0.7147 41,936
      Mar 13 2024 0.72 -0.01 -1.37% 0.6701 0.72 0.6701 6,276
      Mar 12 2024 0.73 0.0145 2.03% 0.726352 0.73 0.726352 17,569
      Mar 11 2024 0.7155 0.0061 0.86% 0.7204 0.725 0.7155 5,932
      Mar 08 2024 0.7094 -0.01085 -1.51% 0.6899 0.71885 0.6899 3,794
      Mar 07 2024 0.72025 -0.00045 -0.06% 0.71875 0.73 0.71875 9,846
      Mar 06 2024 0.7207 0.0212 3.03% 0.722184 0.7298 0.7113 86,269
      Mar 05 2024 0.6995 -0.0539 -7.15% 0.72204 0.72204 0.6994 13,972
      Mar 04 2024 0.7534 0.02034 2.77% 0.75266 0.7771 0.7326 3,319,776
      Mar 01 2024 0.733062 0.00806 1.11% 0.733062 0.733062 0.733062 10,010
      Feb 29 2024 0.725 -0.001 -0.14% 0.7233 0.725 0.7192 152,852
      Feb 28 2024 0.726 -0.004 -0.55% 0.726 0.726 0.724 57,967
      Feb 27 2024 0.73 0.03 4.29% 0.72 0.735 0.72 107,788
      Feb 26 2024 0.70 0.005 0.72% 0.725 0.725 0.70 10,954
      Feb 23 2024 0.695 -0.039 -5.31% 0.7098 0.7098 0.695 56,297
      Feb 22 2024 0.734 0.0007 0.10% 0.7286 0.734 0.7261 44,710
      Feb 21 2024 0.7333 0.0218 3.06% 0.730328 0.734292 0.730328 69,384
      Feb 20 2024 0.7115 0.0003 0.04% 0.715554 0.715554 0.7115 40,521
      Feb 16 2024 0.7112 0.02225 3.23% 0.68 0.71295 0.68 222,503
      Feb 15 2024 0.68895 0.0055 0.80% 0.69 0.69 0.6849 142,826
      Feb 14 2024 0.68345 -0.00675 -0.98% 0.695 0.695 0.68 113,343
      Feb 13 2024 0.6902 -0.0098 -1.40% 0.691509 0.691509 0.6902 1,920
      Feb 12 2024 0.70 0.01 1.45% 0.69394 0.70 0.69 1,809
      Feb 09 2024 0.69 0.01 1.47% 0.6822 0.69 0.6762 36,622
      Feb 08 2024 0.68 -0.0249 -3.53% 0.68238 0.685 0.6767 32,954
      Feb 07 2024 0.7049 0.0069 0.99% 0.7041 0.7049 0.69038 23,099
      Feb 06 2024 0.698 0.0119 1.73% 0.687 0.698 0.687 38,899
      Feb 05 2024 0.6861 0.02507 3.79% 0.6444 0.687 0.6444 134,598
      Feb 02 2024 0.661035 -0.00721 -1.08% 0.6611 0.66215 0.6438 5,460

      Your Recent History

      USOTC
      HOKCY
      Hong Kong and China Gas (PK)
      Delayed Upgrade Clock