OTC Markets OTCPK - Delayed Quote USD

The Hong Kong and China Gas Company Limited (HOKCY)

0.8900

0.0000

(0.00%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	12,700
May 8, 2025	0.8600	0.9000	0.8400	0.9000	0.9000	2,500
May 7, 2025	0.8600	0.8600	0.8500	0.8500	0.8500	5,800
May 6, 2025	0.9000	0.9500	0.9000	0.9500	0.9500	1,300
May 5, 2025	0.8000	0.9000	0.8000	0.9000	0.9000	3,600
May 2, 2025	0.9100	0.9500	0.9000	0.9500	0.9500	4,000
May 1, 2025	0.9000	0.9000	0.8300	0.8300	0.8300	1,600
Apr 30, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 29, 2025	0.8800	0.8900	0.8100	0.8100	0.8100	3,500
Apr 28, 2025	0.8400	0.9800	0.8400	0.9800	0.9800	2,500
Apr 25, 2025	0.9000	0.9000	0.8800	0.8800	0.8800	14,400
Apr 24, 2025	0.8900	0.9900	0.8900	0.8900	0.8900	8,300
Apr 23, 2025	0.9700	0.9700	0.8200	0.8800	0.8800	28,500
Apr 22, 2025	0.8400	0.8800	0.8000	0.8000	0.8000	3,300
Apr 21, 2025	0.8300	0.8700	0.8000	0.8700	0.8700	14,100
Apr 17, 2025	0.8700	0.8700	0.8600	0.8600	0.8600	1,900
Apr 16, 2025	0.8300	0.8400	0.7900	0.8400	0.8400	10,400
Apr 15, 2025	0.7600	0.8200	0.7600	0.8200	0.8200	32,600
Apr 14, 2025	0.8800	0.8800	0.8200	0.8200	0.8200	10,300
Apr 11, 2025	0.8300	0.8800	0.8100	0.8800	0.8800	1,656,100
Apr 10, 2025	0.7900	0.8400	0.7800	0.8400	0.8400	27,500
Apr 9, 2025	0.8200	0.8400	0.7300	0.7700	0.7700	8,100
Apr 8, 2025	0.8000	0.8200	0.7600	0.8200	0.8200	19,500
Apr 7, 2025	0.8300	0.8300	0.7900	0.7900	0.7900	5,300
Apr 4, 2025	0.8000	0.8300	0.7900	0.8300	0.8300	7,500
Apr 3, 2025	0.7900	0.8400	0.7900	0.8400	0.8400	5,800
Apr 2, 2025	0.8000	0.8000	0.7600	0.8000	0.8000	45,800
Apr 1, 2025	0.7800	0.8400	0.7800	0.8400	0.8400	1,500
Mar 31, 2025	0.8200	0.8400	0.7500	0.8200	0.8200	32,800
Mar 28, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	30,200
Mar 27, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	400
Mar 26, 2025	0.8100	0.8200	0.7900	0.7900	0.7900	31,900
Mar 25, 2025	0.7400	0.8100	0.7400	0.8100	0.8100	5,900
Mar 24, 2025	0.8200	0.8200	0.7700	0.7800	0.7800	12,600
Mar 21, 2025	0.8000	0.8200	0.7700	0.8200	0.8200	78,400
Mar 20, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	500
Mar 19, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	4,000
Mar 18, 2025	0.7600	0.7700	0.7200	0.7700	0.7700	10,700
Mar 17, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	39,500
Mar 14, 2025	0.7500	0.7700	0.7500	0.7700	0.7700	38,300
Mar 13, 2025	0.7600	0.7800	0.7500	0.7800	0.7800	5,400
Mar 12, 2025	0.7300	0.7800	0.7300	0.7800	0.7800	2,800
Mar 11, 2025	0.7500	0.7500	0.7300	0.7400	0.7400	9,500
Mar 10, 2025	0.7500	0.7600	0.7000	0.7000	0.7000	8,500
Mar 7, 2025	0.7400	0.7400	0.6900	0.6900	0.6900	13,800
Mar 6, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	4,100
Mar 5, 2025	0.7500	0.7600	0.7500	0.7600	0.7600	15,100
Mar 4, 2025	0.6900	0.7500	0.6900	0.7200	0.7200	12,100
Mar 3, 2025	0.7200	0.7500	0.6800	0.6800	0.6800	24,200
Feb 28, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 27, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	900
Feb 26, 2025	0.7300	0.7400	0.7300	0.7300	0.7300	11,700
Feb 25, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	14,700
Feb 24, 2025	0.7100	0.7200	0.6800	0.6800	0.6800	4,600
Feb 21, 2025	0.7400	0.7400	0.7100	0.7100	0.7100	2,800
Feb 20, 2025	0.7500	0.7500	0.6800	0.7500	0.7500	12,100
Feb 19, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	16,200
Feb 18, 2025	0.7100	0.7500	0.7000	0.7500	0.7500	5,200
Feb 14, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	1,400
Feb 13, 2025	0.7300	0.7400	0.7200	0.7400	0.7400	69,900
Feb 12, 2025	0.7300	0.7300	0.7100	0.7300	0.7300	13,000
Feb 11, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	29,800
Feb 10, 2025	0.7300	0.7500	0.7300	0.7500	0.7500	2,000
Feb 7, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 6, 2025	0.7300	0.7300	0.7100	0.7100	0.7100	3,100
Feb 5, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	7,400
Feb 4, 2025	0.7300	0.7300	0.7100	0.7100	0.7100	4,700
Feb 3, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	1,700
Jan 31, 2025	0.7300	0.7300	0.7100	0.7100	0.7100	1,700
Jan 30, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Jan 29, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	6,600
Jan 28, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	24,500
Jan 27, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	3,200
Jan 24, 2025	0.7300	0.7300	0.7100	0.7100	0.7100	4,900
Jan 23, 2025	0.7300	0.7400	0.7200	0.7400	0.7400	16,500
Jan 22, 2025	0.7200	0.7400	0.7200	0.7300	0.7300	6,100
Jan 21, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	19,400
Jan 17, 2025	0.7100	0.7400	0.7100	0.7300	0.7300	9,300
Jan 16, 2025	0.7100	0.7300	0.7100	0.7300	0.7300	2,800
Jan 15, 2025	0.7300	0.7300	0.7100	0.7100	0.7100	1,700
Jan 14, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 13, 2025	0.7100	0.7300	0.7100	0.7300	0.7300	6,900
Jan 10, 2025	0.6900	0.7400	0.6900	0.7400	0.7400	2,700
Jan 8, 2025	0.7100	0.7300	0.7000	0.7300	0.7300	13,400
Jan 7, 2025	0.7100	0.7300	0.7100	0.7300	0.7300	9,600
Jan 6, 2025	0.7100	0.7200	0.6900	0.6900	0.6900	3,600
Jan 3, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	83,000
Jan 2, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	600
Dec 31, 2024	0.7400	0.7400	0.6900	0.6900	0.6900	28,700
Dec 30, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2,300
Dec 27, 2024	0.7900	0.7900	0.7400	0.7900	0.7900	16,400
Dec 26, 2024	0.6800	0.7600	0.6800	0.7600	0.7600	1,500
Dec 24, 2024	0.6800	0.7900	0.6800	0.7900	0.7900	5,000
Dec 23, 2024	0.8000	0.8000	0.7200	0.7500	0.7500	33,400
Dec 20, 2024	0.7500	0.8000	0.7300	0.8000	0.8000	11,100
Dec 19, 2024	0.7300	0.7700	0.6800	0.7700	0.7700	15,700
Dec 18, 2024	0.7300	0.7700	0.6800	0.6800	0.6800	25,300
Dec 17, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	700
Dec 16, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	20,100
Dec 13, 2024	0.7000	0.7700	0.7000	0.7700	0.7700	19,300
Dec 12, 2024	0.6900	0.7300	0.6900	0.7000	0.7000	5,500
Dec 11, 2024	0.6700	0.7100	0.6700	0.6900	0.6900	2,900
Dec 10, 2024	0.7400	0.7400	0.6700	0.6700	0.6700	2,800
Dec 9, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	200
Dec 6, 2024	0.6600	0.7900	0.6600	0.7900	0.7900	11,700
Dec 5, 2024	0.7000	0.7200	0.7000	0.7000	0.7000	46,800
Dec 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	700
Dec 3, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	5,000
Dec 2, 2024	0.6900	0.7100	0.6900	0.7100	0.7100	53,700
Nov 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	800
Nov 27, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	1,700
Nov 26, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	21,400
Nov 25, 2024	0.6900	0.7200	0.6900	0.7200	0.7200	13,100
Nov 22, 2024	0.6700	0.7100	0.6700	0.7100	0.7100	35,400
Nov 21, 2024	0.7000	0.7200	0.6800	0.7200	0.7200	25,200
Nov 20, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	11,800
Nov 19, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	3,500
Nov 18, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	6,000
Nov 15, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	28,700
Nov 14, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	9,400
Nov 13, 2024	0.7100	0.7300	0.6900	0.6900	0.6900	19,700
Nov 12, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	1,200
Nov 11, 2024	0.7400	0.7400	0.6900	0.7100	0.7100	28,100
Nov 8, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	600
Nov 7, 2024	0.7300	0.7500	0.6900	0.7400	0.7400	74,200
Nov 6, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	6,000
Nov 5, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	59,200
Nov 4, 2024	0.7400	0.7600	0.7400	0.7400	0.7400	4,100
Nov 1, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	10,900
Oct 31, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	7,300
Oct 30, 2024	0.7400	0.7500	0.7200	0.7200	0.7200	10,900
Oct 29, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	14,700
Oct 28, 2024	0.7400	0.7400	0.7200	0.7400	0.7400	17,400
Oct 25, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 24, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	36,700
Oct 23, 2024	0.7600	0.7700	0.7300	0.7300	0.7300	3,500
Oct 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,300
Oct 21, 2024	0.8000	0.8000	0.7400	0.7400	0.7400	44,400
Oct 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 17, 2024	0.7800	0.7800	0.7400	0.7500	0.7500	20,500
Oct 16, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	6,800
Oct 15, 2024	0.8500	0.8500	0.7400	0.7400	0.7400	23,400
Oct 14, 2024	0.7800	0.8800	0.7800	0.8800	0.8800	3,100
Oct 11, 2024	0.7400	0.7800	0.7400	0.7800	0.7800	1,300
Oct 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Oct 9, 2024	0.7500	0.8300	0.7400	0.8300	0.8300	4,900
Oct 8, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,100
Oct 7, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,700
Oct 4, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,700
Oct 3, 2024	0.7500	0.7900	0.7500	0.7700	0.7700	9,700
Oct 2, 2024	0.8000	0.8300	0.8000	0.8300	0.8300	10,600
Oct 1, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	700
Sep 30, 2024	0.7400	0.8200	0.7200	0.8000	0.8000	19,200
Sep 27, 2024	0.7700	0.8100	0.7500	0.7500	0.7500	3,400
Sep 26, 2024	0.7800	0.7800	0.7500	0.7800	0.7800	10,200
Sep 25, 2024	0.8100	0.8400	0.7700	0.7700	0.7700	3,000
Sep 24, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	25,700
Sep 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	23,200
Sep 20, 2024	0.8000	0.8000	0.7400	0.7800	0.7800	5,600
Sep 19, 2024	0.8800	0.8800	0.7600	0.7800	0.7800	17,200
Sep 18, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	2,600
Sep 17, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	39,900
Sep 16, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	1,000
Sep 13, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	7,300
Sep 12, 2024	0.7500	0.7500	0.7300	0.7300	0.7300	1,600
Sep 11, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	14,600
Sep 10, 2024	0.7700	0.7700	0.7200	0.7200	0.7200	53,800
Sep 9, 2024	0.7300	0.7300	0.6900	0.7100	0.7100	12,300
Sep 6, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	20,500
Sep 5, 2024	0.7300	0.7400	0.6900	0.6900	0.6900	4,800
Sep 4, 2024	0.6900	0.7300	0.6900	0.6900	0.6900	23,300
Sep 3, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,200
Aug 30, 2024	0.7300	0.7500	0.7300	0.7500	0.7500	16,300
Aug 29, 2024	0.015 Dividend
Aug 29, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	9,800
Aug 28, 2024	0.7100	0.7400	0.7100	0.7400	0.7250	6,700
Aug 27, 2024	0.8300	0.8300	0.7500	0.7500	0.7348	2,200
Aug 26, 2024	0.7200	0.7500	0.7200	0.7500	0.7348	1,500
Aug 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7348	200
Aug 22, 2024	0.9000	0.9000	0.7500	0.7500	0.7348	11,000
Aug 21, 2024	0.7400	0.7400	0.7400	0.7400	0.7250	-
Aug 20, 2024	0.7500	0.7500	0.7200	0.7400	0.7250	49,400
Aug 19, 2024	0.7000	0.7600	0.7000	0.7600	0.7446	3,500
Aug 16, 2024	0.8000	0.8000	0.7400	0.7400	0.7250	31,400
Aug 15, 2024	0.7800	0.8000	0.7800	0.8000	0.7838	4,200
Aug 14, 2024	0.8000	0.8600	0.8000	0.8000	0.7838	3,800
Aug 13, 2024	0.8600	0.8600	0.8000	0.8500	0.8328	8,000
Aug 12, 2024	0.7800	0.8100	0.7700	0.7700	0.7544	22,300
Aug 9, 2024	0.7800	0.7800	0.7800	0.7800	0.7642	300
Aug 8, 2024	0.7900	0.8000	0.7900	0.8000	0.7838	49,900
Aug 7, 2024	0.7500	0.7700	0.7500	0.7700	0.7544	5,400
Aug 6, 2024	0.7800	0.7800	0.7700	0.7700	0.7544	800
Aug 5, 2024	0.8000	0.8000	0.7500	0.7900	0.7740	10,900
Aug 2, 2024	0.7800	0.7800	0.7400	0.7400	0.7250	12,300
Aug 1, 2024	0.7900	0.7900	0.7700	0.7700	0.7544	13,600
Jul 31, 2024	0.7700	0.7900	0.7500	0.7600	0.7446	59,700
Jul 30, 2024	0.8000	0.8000	0.7900	0.7900	0.7740	501,000
Jul 29, 2024	0.8000	0.8000	0.7800	0.7800	0.7642	64,400
Jul 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7544	300
Jul 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7446	700
Jul 24, 2024	0.7700	0.7700	0.7500	0.7500	0.7348	24,600
Jul 23, 2024	0.7400	0.7500	0.7400	0.7500	0.7348	3,000
Jul 22, 2024	0.7600	0.7700	0.7600	0.7600	0.7446	12,000
Jul 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7446	600
Jul 18, 2024	0.7700	0.7700	0.7600	0.7600	0.7446	3,700
Jul 17, 2024	0.7700	0.7700	0.7700	0.7700	0.7544	20,200
Jul 16, 2024	0.7600	0.7600	0.7500	0.7600	0.7446	4,900
Jul 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7544	8,200
Jul 12, 2024	0.7700	0.7900	0.7700	0.7900	0.7740	155,500
Jul 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7348	24,600
Jul 10, 2024	0.7300	0.7400	0.7300	0.7400	0.7250	27,800
Jul 9, 2024	0.7100	0.7200	0.7100	0.7200	0.7054	5,500
Jul 8, 2024	0.7100	0.7300	0.7100	0.7100	0.6956	49,300
Jul 5, 2024	0.7600	0.7600	0.7100	0.7200	0.7054	17,800
Jul 3, 2024	0.7200	0.7400	0.7200	0.7400	0.7250	2,200
Jul 2, 2024	0.8000	0.8000	0.7100	0.7300	0.7152	47,600
Jul 1, 2024	0.7200	0.7200	0.7100	0.7100	0.6956	3,500
Jun 28, 2024	0.7100	0.7100	0.7100	0.7100	0.6956	13,800
Jun 27, 2024	0.6900	0.6900	0.6900	0.6900	0.6760	24,300
Jun 26, 2024	0.6900	0.7000	0.6900	0.7000	0.6858	31,700
Jun 25, 2024	0.6900	0.6900	0.6900	0.6900	0.6760	87,800
Jun 24, 2024	0.7000	0.7000	0.6800	0.7000	0.6858	6,900
Jun 21, 2024	0.6900	0.7100	0.6900	0.7100	0.6956	21,700
Jun 20, 2024	0.6900	0.7100	0.6900	0.7100	0.6956	63,600
Jun 18, 2024	0.8000	0.8000	0.6900	0.7200	0.7054	15,200
Jun 17, 2024	0.7100	0.7500	0.6900	0.7500	0.7348	31,800
Jun 14, 2024	0.7000	0.7100	0.6900	0.7100	0.6956	65,400
Jun 13, 2024	0.7100	0.7100	0.7000	0.7000	0.6858	3,700
Jun 12, 2024	0.7000	0.7100	0.6900	0.6900	0.6760	8,600
Jun 11, 2024	0.7000	0.7100	0.6900	0.6900	0.6760	53,600
Jun 10, 2024	0.7000	0.7100	0.6900	0.6900	0.6760	22,600
Jun 7, 2024	0.7000	0.7000	0.7000	0.7000	0.6858	3,600
Jun 6, 2024	0.029 Dividend
Jun 6, 2024	0.6900	0.7000	0.6900	0.6900	0.6760	5,500
Jun 5, 2024	0.7400	0.7400	0.7300	0.7400	0.6966	155,900
Jun 4, 2024	0.7400	0.7400	0.7300	0.7300	0.6872	17,400
Jun 3, 2024	0.7400	0.7400	0.7200	0.7300	0.6872	26,000
May 31, 2024	0.7400	0.7400	0.7400	0.7400	0.6966	106,500
May 30, 2024	0.7400	0.7400	0.7400	0.7400	0.6966	29,200
May 29, 2024	0.7700	0.7700	0.7400	0.7400	0.6966	21,700
May 28, 2024	0.7700	0.7700	0.7600	0.7600	0.7154	2,500
May 24, 2024	0.7400	0.7400	0.7400	0.7400	0.6966	700
May 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7248	600
May 22, 2024	0.7800	0.7800	0.7800	0.7800	0.7342	-
May 21, 2024	0.7700	0.8100	0.7700	0.7800	0.7342	8,700
May 20, 2024	0.8100	0.8100	0.8000	0.8000	0.7531	23,700
May 17, 2024	0.8200	0.8200	0.7900	0.8000	0.7531	46,700
May 16, 2024	0.7800	0.7900	0.7800	0.7900	0.7437	58,800
May 15, 2024	0.7800	0.7800	0.7700	0.7700	0.7248	12,900
May 14, 2024	0.7600	0.7700	0.7600	0.7700	0.7248	11,300
May 13, 2024	0.7800	0.7800	0.7800	0.7800	0.7342	700
May 10, 2024	0.7400	0.7600	0.7400	0.7600	0.7154	1,800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Hong Kong and China Gas Company Limited (HOKCY)