HK & China Gas

0003
🏛️ hong-kong →
6.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.96 5.98 5.91 5.98 14.1M
2023-12-28 5.85 5.98 5.79 5.97 19.2M
2023-12-27 5.79 5.88 5.71 5.85 11.4M
2023-12-22 5.84 5.85 5.77 5.79 13.9M
2023-12-21 5.70 5.80 5.69 5.79 9.1M
2023-12-20 5.74 5.77 5.68 5.74 12.9M
2023-12-19 5.72 5.73 5.65 5.69 7.5M
2023-12-18 5.81 5.81 5.71 5.75 19.8M
2023-12-15 5.68 5.82 5.67 5.82 54.5M
2023-12-14 5.47 5.65 5.46 5.65 35.7M
2023-12-13 5.41 5.45 5.37 5.40 8.3M
2023-12-12 5.37 5.44 5.34 5.44 13.0M
2023-12-11 5.28 5.38 5.27 5.37 10.3M
2023-12-08 5.33 5.40 5.31 5.35 11.4M
2023-12-07 5.29 5.37 5.27 5.31 16.5M
2023-12-06 5.30 5.37 5.28 5.34 12.0M
2023-12-05 5.36 5.37 5.25 5.27 13.2M
2023-12-04 5.39 5.47 5.32 5.35 24.6M
2023-12-01 5.36 5.36 5.29 5.31 29.2M
2023-11-30 5.32 5.40 5.30 5.37 47.9M
2023-11-29 5.38 5.41 5.28 5.30 17.3M
2023-11-28 5.50 5.51 5.38 5.38 13.8M
2023-11-27 5.55 5.55 5.46 5.49 6.2M
2023-11-24 5.58 5.58 5.50 5.50 5.8M
2023-11-23 5.56 5.58 5.52 5.58 8.2M
2023-11-22 5.58 5.59 5.51 5.56 7.1M
2023-11-21 5.60 5.67 5.57 5.60 17.9M
2023-11-20 5.56 5.59 5.51 5.59 10.8M
2023-11-17 5.55 5.55 5.49 5.51 7.2M
2023-11-16 5.58 5.59 5.50 5.55 12.1M
2023-11-15 5.49 5.60 5.49 5.59 21.4M
2023-11-14 5.43 5.48 5.38 5.46 12.1M
2023-11-13 5.31 5.42 5.28 5.40 14.7M
2023-11-10 5.40 5.42 5.30 5.30 17.1M
2023-11-09 5.43 5.46 5.40 5.41 11.1M
2023-11-08 5.53 5.53 5.45 5.46 12.3M
2023-11-07 5.66 5.66 5.51 5.53 11.8M
2023-11-06 5.72 5.72 5.63 5.66 11.7M
2023-11-03 5.58 5.74 5.56 5.67 21.2M
2023-11-02 5.52 5.57 5.50 5.56 9.1M
2023-11-01 5.52 5.52 5.45 5.47 6.6M
2023-10-31 5.60 5.60 5.44 5.45 12.5M
2023-10-30 5.45 5.60 5.43 5.59 11.8M
2023-10-27 5.53 5.58 5.43 5.48 17.0M
2023-10-26 5.51 5.54 5.40 5.46 15.2M
2023-10-25 5.65 5.65 5.45 5.47 8.6M
2023-10-24 5.51 5.53 5.43 5.43 11.6M
2023-10-20 5.50 5.51 5.44 5.51 14.4M
2023-10-19 5.57 5.58 5.50 5.50 8.1M
2023-10-18 5.64 5.68 5.60 5.63 7.0M
2023-10-17 5.64 5.65 5.57 5.65 7.6M
2023-10-16 5.59 5.62 5.55 5.58 9.7M
2023-10-13 5.65 5.68 5.59 5.60 9.8M
2023-10-12 5.61 5.70 5.61 5.70 11.9M
2023-10-11 5.65 5.70 5.59 5.61 12.6M
2023-10-10 5.49 5.62 5.49 5.59 12.0M
2023-10-09 5.52 5.53 5.44 5.48 3.7M
2023-10-06 5.37 5.55 5.37 5.52 11.2M
2023-10-05 5.34 5.38 5.29 5.35 9.7M
2023-10-04 5.32 5.34 5.25 5.31 8.4M
2023-10-03 5.38 5.45 5.27 5.32 18.1M
2023-09-29 5.34 5.47 5.33 5.46 16.2M
2023-09-28 5.45 5.47 5.29 5.33 17.8M
2023-09-27 5.42 5.47 5.40 5.45 12.4M
2023-09-26 5.53 5.57 5.40 5.42 18.6M
2023-09-25 5.55 5.59 5.51 5.53 13.1M
2023-09-22 5.51 5.58 5.48 5.58 15.3M
2023-09-21 5.58 5.64 5.48 5.51 11.3M
2023-09-20 5.57 5.64 5.54 5.56 14.2M
2023-09-19 5.52 5.58 5.48 5.58 14.6M
2023-09-18 5.55 5.56 5.50 5.52 12.5M
2023-09-15 5.58 5.60 5.52 5.55 26.4M
2023-09-14 5.59 5.59 5.51 5.54 18.9M
2023-09-13 5.62 5.65 5.53 5.56 21.5M
2023-09-12 5.66 5.67 5.60 5.62 20.2M
2023-09-11 5.69 5.73 5.60 5.66 16.2M
2023-09-07 5.74 5.75 5.68 5.69 11.4M
2023-09-06 5.76 5.77 5.70 5.74 10.7M
2023-09-05 5.84 5.84 5.74 5.75 10.7M
2023-09-04 5.80 5.84 5.75 5.84 31.1M
2023-08-31 5.81 5.81 5.75 5.77 39.7M
2023-08-30 5.72 5.85 5.72 5.77 17.2M
2023-08-29 5.72 5.82 5.67 5.80 18.2M
2023-08-28 5.82 5.86 5.70 5.71 11.3M
2023-08-25 5.85 5.86 5.81 5.83 10.8M
2023-08-24 5.85 5.90 5.84 5.85 13.0M
2023-08-23 5.83 5.88 5.81 5.85 9.6M
2023-08-22 5.84 5.87 5.80 5.82 14.9M
2023-08-21 5.86 5.91 5.81 5.84 18.5M
2023-08-18 5.93 5.93 5.85 5.87 20.5M
2023-08-17 5.95 6.01 5.82 5.93 21.7M
2023-08-16 6.10 6.20 6.00 6.00 35.9M
2023-08-15 6.25 6.25 6.11 6.21 13.5M
2023-08-14 6.36 6.39 6.21 6.25 16.2M
2023-08-11 6.44 6.48 6.39 6.43 10.6M
2023-08-10 6.40 6.44 6.35 6.40 7.8M
2023-08-09 6.35 6.41 6.32 6.40 6.2M
2023-08-08 6.34 6.43 6.33 6.35 9.6M
2023-08-07 6.36 6.44 6.32 6.40 7.4M
2023-08-04 6.49 6.55 6.38 6.38 11.4M
2023-08-03 6.50 6.55 6.45 6.46 12.8M
2023-08-02 6.66 6.66 6.46 6.48 12.1M
2023-08-01 6.69 6.70 6.63 6.69 10.2M
2023-07-31 6.60 6.70 6.59 6.67 15.4M
2023-07-28 6.64 6.69 6.58 6.68 9.9M
2023-07-27 6.54 6.68 6.54 6.66 13.7M
2023-07-26 6.47 6.55 6.41 6.53 9.3M
2023-07-25 6.45 6.51 6.38 6.47 12.1M
2023-07-24 6.37 6.42 6.31 6.37 12.5M
2023-07-21 6.47 6.50 6.41 6.42 13.7M
2023-07-20 6.48 6.52 6.43 6.47 7.6M
2023-07-19 6.41 6.47 6.37 6.43 9.1M
2023-07-18 6.43 6.52 6.38 6.42 7.4M
2023-07-14 6.48 6.57 6.44 6.52 9.8M
2023-07-13 6.39 6.52 6.39 6.48 14.7M
2023-07-12 6.38 6.44 6.35 6.38 10.4M
2023-07-11 6.36 6.42 6.33 6.38 10.2M
2023-07-10 6.52 6.58 6.36 6.36 16.0M
2023-07-07 6.52 6.54 6.43 6.44 15.3M
2023-07-06 6.72 6.77 6.57 6.57 17.3M
2023-07-05 6.74 6.78 6.70 6.72 7.2M
2023-07-04 6.78 6.83 6.73 6.75 10.1M
2023-07-03 6.82 6.88 6.75 6.82 10.7M
2023-06-30 6.75 6.81 6.72 6.77 10.1M
2023-06-29 6.87 6.87 6.70 6.74 13.5M
2023-06-28 6.82 6.90 6.79 6.87 7.3M
2023-06-27 6.69 6.85 6.69 6.85 14.4M
2023-06-26 6.79 6.81 6.69 6.69 11.7M
2023-06-23 6.89 6.91 6.73 6.75 18.1M
2023-06-21 7.00 7.03 6.93 6.93 9.5M
2023-06-20 7.03 7.09 6.97 7.03 8.3M
2023-06-19 7.04 7.06 6.97 7.03 7.3M
2023-06-16 6.90 7.08 6.85 7.06 30.4M
2023-06-15 6.85 6.91 6.82 6.87 13.9M
2023-06-14 6.93 6.93 6.83 6.85 10.2M
2023-06-13 6.90 6.95 6.82 6.89 13.5M
2023-06-12 6.97 6.97 6.89 6.90 9.3M
2023-06-09 7.05 7.07 6.94 6.97 11.9M
2023-06-08 7.27 7.30 7.23 7.27 10.7M
2023-06-07 7.27 7.32 7.24 7.27 8.4M
2023-06-06 7.31 7.37 7.24 7.27 7.9M
2023-06-05 7.21 7.33 7.17 7.31 17.8M
2023-06-02 7.08 7.24 7.08 7.21 22.6M
2023-06-01 7.06 7.13 7.00 7.08 16.2M
2023-05-31 7.16 7.21 7.04 7.06 35.8M
2023-05-30 7.30 7.31 7.13 7.21 12.2M
2023-05-29 7.21 7.36 7.21 7.28 10.8M
2023-05-25 7.29 7.34 7.26 7.33 19.2M
2023-05-24 7.30 7.39 7.23 7.35 13.5M
2023-05-23 7.35 7.39 7.25 7.32 11.8M
2023-05-22 7.44 7.45 7.35 7.39 11.7M
2023-05-19 7.28 7.47 7.23 7.44 19.7M
2023-05-18 7.34 7.44 7.27 7.30 12.0M
2023-05-17 7.35 7.48 7.35 7.37 14.8M
2023-05-16 7.48 7.51 7.37 7.41 9.3M
2023-05-15 7.45 7.50 7.40 7.46 9.9M
2023-05-12 7.63 7.64 7.45 7.48 18.1M
2023-05-11 7.55 7.65 7.54 7.65 17.7M
2023-05-10 7.63 7.65 7.50 7.55 16.9M
2023-05-09 7.23 7.67 7.22 7.65 75.3M
2023-05-08 7.11 7.24 7.11 7.20 17.6M
2023-05-05 7.02 7.15 7.00 7.15 20.9M
2023-05-04 6.91 7.02 6.91 7.01 10.2M
2023-05-03 6.92 6.99 6.88 6.91 7.8M
2023-05-02 6.98 7.02 6.93 6.99 10.9M
2023-04-28 6.97 6.99 6.92 6.96 20.6M
2023-04-27 6.93 6.98 6.88 6.98 19.6M
2023-04-26 6.87 6.95 6.85 6.90 12.4M
2023-04-25 6.86 6.89 6.81 6.85 10.5M
2023-04-24 6.86 6.86 6.78 6.86 9.2M
2023-04-21 6.85 6.92 6.82 6.82 9.0M
2023-04-20 6.79 6.88 6.78 6.85 12.7M
2023-04-19 6.92 6.92 6.81 6.81 11.3M
2023-04-18 6.87 6.92 6.86 6.89 9.8M
2023-04-17 6.85 6.95 6.81 6.93 18.9M
2023-04-14 6.85 6.88 6.80 6.85 9.8M
2023-04-13 6.79 6.87 6.79 6.85 9.6M
2023-04-12 6.86 6.91 6.85 6.86 7.9M
2023-04-11 6.90 6.90 6.77 6.86 16.3M
2023-04-06 6.81 6.90 6.76 6.82 15.6M
2023-04-04 6.83 6.88 6.80 6.85 9.6M
2023-04-03 6.90 6.96 6.82 6.85 18.1M
2023-03-31 6.95 6.98 6.90 6.91 20.8M
2023-03-30 6.89 6.97 6.89 6.93 8.6M
2023-03-29 6.92 6.98 6.89 6.95 13.2M
2023-03-28 6.87 6.91 6.83 6.89 9.5M
2023-03-27 6.94 6.98 6.85 6.85 20.7M
2023-03-24 6.95 7.00 6.94 6.94 23.5M
2023-03-23 6.97 7.07 6.96 6.99 16.8M
2023-03-22 6.93 7.11 6.93 6.98 18.9M
2023-03-21 7.07 7.10 6.91 6.95 26.8M
2023-03-20 7.13 7.21 6.95 7.10 25.2M
2023-03-17 7.28 7.35 7.20 7.21 41.0M
2023-03-16 7.14 7.22 7.07 7.20 18.1M
2023-03-15 7.20 7.25 7.12 7.18 10.0M
2023-03-14 7.07 7.34 7.06 7.16 13.4M
2023-03-13 7.05 7.13 7.03 7.08 15.9M
2023-03-10 7.11 7.15 7.01 7.07 25.1M
2023-03-09 7.20 7.26 7.13 7.14 12.5M
2023-03-08 7.20 7.26 7.18 7.20 10.3M
2023-03-07 7.29 7.39 7.24 7.28 12.1M
2023-03-06 7.19 7.30 7.18 7.26 10.8M
2023-03-03 7.35 7.36 7.16 7.24 20.7M
2023-03-02 7.36 7.44 7.32 7.37 9.7M
2023-03-01 7.36 7.43 7.33 7.41 13.7M
2023-02-28 7.32 7.46 7.32 7.38 19.0M
2023-02-27 7.30 7.48 7.30 7.36 12.2M
2023-02-24 7.33 7.40 7.24 7.37 11.1M
2023-02-23 7.44 7.45 7.30 7.34 15.4M
2023-02-22 7.52 7.58 7.42 7.43 7.2M
2023-02-21 7.45 7.54 7.41 7.51 6.3M
2023-02-20 7.46 7.52 7.38 7.43 5.1M
2023-02-17 7.60 7.60 7.40 7.46 15.5M
2023-02-16 7.71 7.71 7.57 7.60 11.9M
2023-02-15 7.72 7.73 7.58 7.66 11.2M
2023-02-14 7.75 7.77 7.67 7.72 7.7M
2023-02-13 7.70 7.73 7.56 7.68 14.3M
2023-02-10 7.67 7.84 7.67 7.71 9.5M
2023-02-09 7.67 7.73 7.65 7.73 8.5M
2023-02-08 7.67 7.78 7.67 7.71 9.1M
2023-02-07 7.79 7.86 7.66 7.67 9.5M
2023-02-06 7.78 7.78 7.66 7.76 11.7M
2023-02-03 7.88 7.88 7.75 7.79 11.7M
2023-02-02 7.95 7.95 7.85 7.88 10.2M
2023-02-01 7.81 7.94 7.81 7.89 14.6M
2023-01-31 8.10 8.14 7.81 7.86 24.7M
2023-01-30 7.86 8.25 7.86 8.07 34.4M
2023-01-27 7.70 7.85 7.66 7.82 20.4M
2023-01-26 7.72 7.74 7.66 7.68 21.8M
2023-01-20 7.60 7.69 7.59 7.68 13.2M
2023-01-19 7.52 7.65 7.52 7.61 6.8M
2023-01-18 7.55 7.62 7.55 7.62 8.6M
2023-01-17 7.66 7.68 7.50 7.57 12.7M
2023-01-16 7.69 7.72 7.64 7.66 12.1M
2023-01-13 7.75 7.75 7.66 7.67 12.9M
2023-01-12 7.67 7.71 7.60 7.67 16.5M
2023-01-11 7.69 7.80 7.64 7.64 22.4M
2023-01-10 7.68 7.75 7.66 7.69 18.3M
2023-01-09 7.75 7.75 7.62 7.65 11.3M
2023-01-06 7.76 7.76 7.63 7.63 13.2M
2023-01-05 7.61 7.69 7.58 7.61 13.4M
2023-01-04 7.56 7.60 7.51 7.60 17.0M
2023-01-03 7.42 7.54 7.20 7.53 14.8M