HKSE - Delayed Quote
HKD
Towngas Smart Energy Company Limited (1083.HK)
2.940
-0.005
(-0.17%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.925
2.955
2.925
2.945
2.945
571,000
Oct 29, 2026
2.905
2.945
2.905
2.915
2.915
998,000
Oct 28, 2026
2.950
2.955
2.905
2.920
2.920
718,019
Oct 27, 2026
2.950
2.965
2.910
2.950
2.950
2,416,747
Oct 26, 2026
2.915
2.980
2.915
2.955
2.955
2,559,805
Oct 23, 2026
2.910
2.970
2.900
2.915
2.915
2,673,000
Oct 22, 2026
3.010
3.010
2.920
2.920
2.920
3,385,277
Oct 21, 2026
3.030
3.030
2.970
3.000
3.000
1,510,000
Oct 20, 2026
3.010
3.070
2.990
3.020
3.020
2,679,020
Oct 16, 2026
3.005
3.075
3.005
3.010
3.010
3,168,404
Oct 15, 2026
3.030
3.030
2.955
3.005
3.005
4,548,000
Oct 14, 2026
3.015
3.050
3.010
3.030
3.030
1,283,000
Oct 13, 2026
3.045
3.045
3.000
3.025
3.025
1,017,000
Oct 12, 2026
3.000
3.045
3.000
3.045
3.045
1,513,000
Oct 9, 2026
3.000
3.000
2.960
3.000
3.000
814,000
Oct 8, 2026
2.985
3.015
2.970
2.985
2.985
1,853,026
Oct 7, 2026
3.020
3.035
2.980
2.980
2.980
755,032
Oct 6, 2026
3.000
3.035
2.985
2.995
2.995
1,074,000
Oct 5, 2026
2.890
2.990
2.890
2.975
2.975
2,054,000
Oct 2, 2026
2.925
2.945
2.890
2.910
2.910
1,683,000
Sep 30, 2026
2.890
2.975
2.870
2.965
2.965
2,654,000
Sep 29, 2026
2.870
2.950
2.865
2.930
2.930
1,981,560
Sep 28, 2026
2.890
2.920
2.870
2.895
2.895
1,277,000
Sep 25, 2026
2.900
2.905
2.850
2.890
2.890
672,000
Sep 24, 2026
2.890
2.930
2.880
2.905
2.905
1,125,590
Sep 23, 2026
2.880
2.905
2.870
2.905
2.905
2,496,386
Sep 22, 2026
2.855
2.885
2.820
2.885
2.885
4,815,742
Sep 21, 2026
2.875
2.890
2.850
2.855
2.855
3,156,681
Sep 18, 2026
2.860
2.890
2.840
2.875
2.875
6,286,006
Sep 17, 2026
2.970
2.975
2.805
2.850
2.850
11,630,000
Sep 16, 2026
2.975
2.975
2.935
2.960
2.960
4,932,000
Sep 15, 2026
3.030
3.030
2.935
2.950
2.950
8,132,000
Sep 14, 2026
3.085
3.090
2.990
3.000
3.000
4,105,989
Sep 11, 2026
2.970
3.130
2.935
3.130
3.130
46,979,743
Sep 10, 2026
3.040
3.040
2.975
2.990
2.990
6,206,000
Sep 9, 2026
3.100
3.100
3.010
3.035
3.035
4,072,000
Sep 8, 2026
3.030
3.100
3.005
3.090
3.090
4,022,000
Sep 7, 2026
3.060
3.060
3.025
3.030
3.030
2,116,000
Sep 4, 2026
3.060
3.070
3.030
3.050
3.050
2,155,000
Sep 3, 2026
3.040
3.060
3.010
3.040
3.040
3,500,000
Sep 2, 2026
3.040
3.040
2.980
3.025
3.025
1,707,000
Sep 1, 2026
3.100
3.100
2.985
3.005
3.005
8,076,684
Aug 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
3.085
3.095
3.020
3.085
3.085
9,677,000
Aug 28, 2026
3.090
3.125
3.075
3.120
3.070
1,576,000
Aug 27, 2026
3.095
3.110
3.085
3.090
3.040
1,558,000
Aug 26, 2026
3.105
3.135
3.085
3.115
3.065
3,209,000
Aug 25, 2026
3.180
3.180
3.050
3.075
3.026
17,555,000
Aug 24, 2026
3.280
3.280
3.165
3.180
3.129
2,692,000
Aug 21, 2026
3.290
3.290
3.265
3.270
3.218
1,697,430
Aug 20, 2026
3.330
3.335
3.265
3.275
3.223
2,490,211
Aug 19, 2026
3.320
3.330
3.250
3.310
3.257
3,985,627
Aug 18, 2026
3.180
3.490
3.180
3.300
3.247
8,023,191
Aug 17, 2026
3.170
3.190
3.145
3.150
3.100
2,605,086
Aug 14, 2026
3.180
3.190
3.135
3.140
3.090
1,345,000
Aug 13, 2026
3.160
3.195
3.145
3.145
3.095
1,461,050
Aug 12, 2026
3.185
3.195
3.150
3.165
3.114
1,538,000
Aug 11, 2026
3.210
3.240
3.190
3.195
3.144
1,364,618
Aug 10, 2026
3.195
3.225
3.180
3.185
3.134
3,177,000
Aug 7, 2026
3.285
3.285
3.190
3.195
3.144
3,520,000
Aug 6, 2026
3.330
3.360
3.285
3.285
3.232
1,365,000
Aug 5, 2026
3.410
3.390
3.325
3.375
3.321
2,947,453
Aug 4, 2026
3.425
3.425
3.350
3.350
3.296
1,399,241
Aug 3, 2026
3.440
3.530
3.405
3.450
3.395
1,224,884
Jul 31, 2026
3.540
3.540
3.460
3.500
3.444
1,872,000
Jul 30, 2026
3.490
3.530
3.470
3.530
3.473
2,112,100
Jul 29, 2026
3.380
3.500
3.380
3.500
3.444
2,402,000
Jul 28, 2026
3.340
3.420
3.320
3.420
3.365
2,493,191
Jul 27, 2026
3.360
3.370
3.310
3.340
3.286
1,231,000
Jul 24, 2026
3.400
3.420
3.340
3.380
3.326
1,914,480
Jul 23, 2026
3.350
3.420
3.330
3.420
3.365
2,797,000
Jul 22, 2026
3.290
3.350
3.290
3.350
3.296
1,606,000
Jul 21, 2026
3.340
3.350
3.290
3.290
3.237
1,283,000
Jul 20, 2026
3.280
3.330
3.270
3.330
3.277
1,733,078
Jul 17, 2026
3.260
3.290
3.240
3.290
3.237
1,555,955
Jul 16, 2026
3.200
3.260
3.200
3.260
3.208
1,604,019
Jul 15, 2026
3.230
3.230
3.140
3.230
3.178
1,678,002
Jul 14, 2026
3.160
3.230
3.140
3.230
3.178
1,654,000
Jul 13, 2026
3.140
3.180
3.110
3.180
3.129
1,286,919
Jul 10, 2026
3.150
3.170
3.120
3.150
3.100
1,105,000
Jul 9, 2026
3.100
3.160
3.090
3.160
3.109
3,140,073
Jul 8, 2026
3.050
3.120
3.040
3.100
3.050
832,000
Jul 7, 2026
3.090
3.090
3.030
3.050
3.001
899,000
Jul 6, 2026
3.030
3.090
3.000
3.070
3.021
2,284,752
Jul 3, 2026
3.000
3.030
2.990
3.020
2.972
2,159,305
Jul 2, 2026
3.000
3.030
2.960
2.960
2.913
1,867,220
Jun 30, 2026
3.000
3.020
2.950
2.950
2.903
2,335,439
Jun 29, 2026
2.970
3.050
2.950
3.010
2.962
2,095,694
Jun 26, 2026
2.950
3.010
2.950
2.960
2.913
2,458,797
Jun 25, 2026
3.060
3.060
2.990
3.000
2.952
2,391,000
Jun 24, 2026
3.140
3.140
3.060
3.060
3.011
2,274,000
Jun 23, 2026
3.090
3.120
3.050
3.120
3.070
1,181,308
Jun 22, 2026
3.000
3.100
3.000
3.090
3.040
2,183,000
Jun 18, 2026
3.110
3.110
3.080
3.100
3.050
2,857,565
Jun 17, 2026
3.150
3.150
3.120
3.120
3.070
1,617,302
Jun 16, 2026
3.190
3.190
3.140
3.150
3.100
1,566,000
Jun 15, 2026
3.200
3.230
3.170
3.190
3.139
1,679,181
Jun 12, 2026
3.210
3.230
3.190
3.200
3.149
1,661,000
Jun 11, 2026
3.210
3.220
3.190
3.190
3.139
1,005,000
Jun 10, 2026
3.220
3.230
3.200
3.210
3.159
1,196,000
Jun 9, 2026
3.240
3.250
3.200
3.220
3.168
1,149,000
Jun 8, 2026
3.290
3.290
3.180
3.230
3.178
1,998,041
Jun 5, 2026
3.280
3.290
3.250
3.250
3.198
874,272
Jun 4, 2026
3.290
3.300
3.260
3.270
3.218
1,407,064
Jun 3, 2026
3.320
3.320
3.260
3.290
3.237
2,040,000
Jun 2, 2026
3.300
3.320
3.270
3.300
3.247
2,068,000
Jun 1, 2026
3.280
3.330
3.250
3.280
3.227
2,616,000
May 29, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
3.300
3.300
3.230
3.290
3.237
4,392,555
May 28, 2026
3.370
3.420
3.350
3.370
3.178
3,039,000
May 27, 2026
3.420
3.420
3.360
3.370
3.178
4,047,447
May 26, 2026
3.430
3.450
3.400
3.400
3.207
2,333,000
May 22, 2026
3.470
3.490
3.430
3.430
3.235
1,391,000
May 21, 2026
3.510
3.510
3.470
3.470
3.273
880,581
May 20, 2026
3.520
3.520
3.480
3.510
3.310
900,000
May 19, 2026
3.490
3.520
3.480
3.510
3.310
1,064,911
May 18, 2026
3.490
3.490
3.440
3.460
3.263
1,988,000
May 15, 2026
3.520
3.520
3.480
3.490
3.291
1,564,000
May 14, 2026
3.520
3.540
3.500
3.520
3.320
2,026,640
May 13, 2026
3.550
3.550
3.510
3.510
3.310
2,496,308
May 12, 2026
3.520
3.560
3.520
3.560
3.357
2,139,000
May 11, 2026
3.530
3.550
3.510
3.550
3.348
1,860,000
May 8, 2026
3.580
3.590
3.530
3.530
3.329
1,884,436
May 7, 2026
3.600
3.610
3.550
3.580
3.376
2,195,596
May 6, 2026
3.560
3.590
3.550
3.580
3.376
1,613,164
May 5, 2026
3.540
3.570
3.530
3.560
3.357
972,339
May 4, 2026
3.570
3.570
3.530
3.550
3.348
1,111,000
Apr 30, 2026
3.610
3.610
3.510
3.530
3.329
3,195,595
Apr 29, 2026
3.560
3.610
3.560
3.600
3.395
1,644,000
Apr 28, 2026
3.540
3.590
3.520
3.580
3.376
1,613,000
Apr 27, 2026
3.580
3.580
3.540
3.550
3.348
933,000
Apr 24, 2026
3.540
3.580
3.520
3.580
3.376
968,474
Apr 23, 2026
3.530
3.550
3.520
3.550
3.348
1,175,058
Apr 22, 2026
3.560
3.590
3.510
3.540
3.339
3,271,000
Apr 21, 2026
3.530
3.600
3.520
3.600
3.395
1,613,330
Apr 20, 2026
3.540
3.550
3.510
3.550
3.348
1,020,000
Apr 17, 2026
3.550
3.550
3.510
3.550
3.348
1,360,275
Apr 16, 2026
3.510
3.550
3.470
3.550
3.348
2,199,000
Apr 15, 2026
3.520
3.520
3.460
3.510
3.310
2,729,000
Apr 14, 2026
3.520
3.530
3.500
3.510
3.310
1,823,000
Apr 13, 2026
3.510
3.530
3.450
3.520
3.320
2,016,000
Apr 10, 2026
3.510
3.550
3.510
3.530
3.329
1,231,613
Apr 9, 2026
3.500
3.560
3.490
3.550
3.348
2,084,137
Apr 8, 2026
3.480
3.530
3.460
3.500
3.301
1,558,280
Apr 2, 2026
3.450
3.450
3.400
3.450
3.254
2,384,000
Apr 1, 2026
3.400
3.440
3.390
3.400
3.207
3,165,459
Mar 31, 2026
3.380
3.400
3.350
3.370
3.178
3,362,000
Mar 30, 2026
3.400
3.420
3.370
3.380
3.188
2,181,041
Mar 27, 2026
3.390
3.450
3.370
3.430
3.235
4,212,089
Mar 26, 2026
3.480
3.480
3.380
3.390
3.197
3,020,751
Mar 25, 2026
3.450
3.480
3.430
3.460
3.263
2,892,971
Mar 24, 2026
3.480
3.520
3.410
3.430
3.235
5,732,000
Mar 23, 2026
3.530
3.580
3.380
3.470
3.273
6,597,000
Mar 20, 2026
3.630
3.630
3.520
3.520
3.320
4,542,000
Mar 19, 2026
3.780
3.780
3.600
3.620
3.414
7,724,255
Mar 18, 2026
3.760
3.820
3.760
3.800
3.584
3,458,520
Mar 17, 2026
3.840
3.840
3.740
3.740
3.527
4,707,026
Mar 16, 2026
3.880
3.880
3.780
3.800
3.584
3,128,129
Mar 13, 2026
3.890
3.970
3.850
3.870
3.650
3,662,592
Mar 12, 2026
3.900
3.910
3.800
3.890
3.669
3,470,000
Mar 11, 2026
3.840
3.880
3.820
3.880
3.659
2,024,000
Mar 10, 2026
3.870
3.900
3.820
3.830
3.612
5,186,240
Mar 9, 2026
3.870
4.040
3.800
3.800
3.584
19,201,000
Mar 6, 2026
4.100
4.180
3.920
3.920
3.697
53,579,494
Mar 5, 2026
4.130
4.230
4.060
4.090
3.857
29,798,553
Mar 4, 2026
4.080
4.150
3.980
4.100
3.867
20,725,666
Mar 3, 2026
4.120
4.140
4.030
4.080
3.848
20,734,998
Mar 2, 2026
3.840
4.100
3.810
4.060
3.829
15,707,392
Feb 27, 2026
3.830
3.900
3.810
3.890
3.669
4,581,121
Feb 26, 2026
3.850
3.890
3.820
3.830
3.612
2,992,000
Feb 25, 2026
3.810
3.890
3.790
3.870
3.650
4,723,455
Feb 24, 2026
3.750
3.810
3.750
3.800
3.584
1,917,646
Feb 23, 2026
3.810
3.820
3.770
3.810
3.593
972,331
Feb 20, 2026
3.720
3.820
3.720
3.810
3.593
2,688,333
Feb 16, 2026
3.750
3.750
3.750
3.750
3.537
-
Feb 13, 2026
3.680
3.710
3.660
3.700
3.489
1,363,000
Feb 12, 2026
3.740
3.740
3.680
3.710
3.499
1,251,000
Feb 11, 2026
3.700
3.740
3.670
3.740
3.527
1,642,581
Feb 10, 2026
3.640
3.690
3.640
3.690
3.480
2,453,535
Feb 9, 2026
3.660
3.680
3.630
3.660
3.452
2,046,000
Feb 6, 2026
3.590
3.650
3.590
3.650
3.442
2,187,000
Feb 5, 2026
3.620
3.640
3.570
3.640
3.433
2,179,396
Feb 4, 2026
3.610
3.620
3.570
3.620
3.414
1,853,289
Feb 3, 2026
3.630
3.660
3.560
3.570
3.367
3,082,874
Feb 2, 2026
3.680
3.690
3.590
3.610
3.405
1,753,057
Jan 30, 2026
3.710
3.720
3.650
3.670
3.461
1,662,000
Jan 29, 2026
3.650
3.700
3.650
3.700
3.489
2,892,000
Jan 28, 2026
3.630
3.680
3.610
3.670
3.461
2,376,417
Jan 27, 2026
3.590
3.630
3.590
3.620
3.414
2,344,661
Jan 26, 2026
3.620
3.630
3.580
3.610
3.405
1,300,831
Jan 23, 2026
3.600
3.620
3.580
3.620
3.414
1,976,000
Jan 22, 2026
3.550
3.590
3.550
3.590
3.386
2,262,869
Jan 21, 2026
3.510
3.560
3.510
3.560
3.357
1,982,188
Jan 20, 2026
3.530
3.530
3.490
3.520
3.320
4,692,440
Jan 19, 2026
3.540
3.550
3.510
3.520
3.320
6,059,000
Jan 16, 2026
3.550
3.600
3.530
3.550
3.348
3,042,000
Jan 15, 2026
3.570
3.570
3.510
3.550
3.348
9,202,000
Jan 14, 2026
3.610
3.630
3.560
3.570
3.367
6,640,111
Jan 13, 2026
3.610
3.630
3.590
3.610
3.405
8,773,405
Jan 12, 2026
3.650
3.650
3.580
3.630
3.423
5,739,513
Jan 9, 2026
3.690
3.690
3.640
3.650
3.442
4,421,568
Jan 8, 2026
3.740
3.740
3.690
3.690
3.480
4,168,000
Jan 7, 2026
3.770
3.780
3.740
3.740
3.527
1,192,050
Jan 6, 2026
3.780
3.780
3.750
3.770
3.555
3,418,000
Jan 5, 2026
3.740
3.780
3.730
3.760
3.546
2,009,000
Jan 2, 2026
3.850
3.860
3.740
3.770
3.555
1,392,000
Dec 31, 2025
3.880
3.880
3.880
3.880
3.659
-
Dec 30, 2025
3.730
3.770
3.720
3.750
3.537
1,713,100
Dec 29, 2025
3.800
3.810
3.740
3.770
3.555
3,440,000
Dec 24, 2025
3.760
3.760
3.760
3.760
3.546
-
Dec 23, 2025
3.740
3.780
3.730
3.760
3.546
1,815,000
Dec 22, 2025
3.780
3.800
3.720
3.750
3.537
3,218,620
Dec 19, 2025
3.820
3.840
3.740
3.740
3.527
4,306,186
Dec 18, 2025
3.820
3.910
3.810
3.830
3.612
2,844,597
Dec 17, 2025
3.900
3.910
3.820
3.820
3.603
3,038,000
Dec 16, 2025
3.950
3.950
3.850
3.920
3.697
2,740,005
Dec 15, 2025
3.950
4.000
3.950
3.960
3.735
2,138,102
Dec 12, 2025
3.950
4.000
3.940
3.980
3.754
1,783,795
Dec 11, 2025
3.930
3.990
3.900
3.950
3.725
3,034,174
Dec 10, 2025
3.860
3.910
3.830
3.900
3.678
1,719,094
Dec 9, 2025
3.900
3.900
3.830
3.850
3.631
1,989,305
Dec 8, 2025
3.920
3.920
3.870
3.880
3.659
751,048
Dec 5, 2025
3.970
3.970
3.910
3.910
3.688
604,000
Dec 4, 2025
3.930
3.950
3.910
3.950
3.725
1,497,836
Dec 3, 2025
3.940
3.940
3.890
3.920
3.697
1,050,343
Dec 2, 2025
3.870
3.930
3.860
3.930
3.706
1,651,300
Dec 1, 2025
3.910
3.910
3.840
3.840
3.621
3,458,062
Nov 28, 2025
3.900
3.910
3.860
3.890
3.669
1,182,000
Nov 27, 2025
3.850
3.890
3.850
3.880
3.659
391,000
Nov 26, 2025
3.870
3.900
3.860
3.870
3.650
373,000
Nov 25, 2025
3.860
3.880
3.850
3.870
3.650
1,639,175
Nov 24, 2025
3.790
3.900
3.790
3.890
3.669
2,981,000
Nov 21, 2025
3.810
3.830
3.790
3.810
3.593
1,751,874
Nov 20, 2025
3.840
3.860
3.810
3.860
3.640
1,180,000
Nov 19, 2025
3.830
3.840
3.800
3.820
3.603
1,362,672
Nov 18, 2025
3.880
3.880
3.820
3.830
3.612
1,918,500
Nov 17, 2025
3.880
3.900
3.850
3.900
3.678
2,233,028
Nov 14, 2025
3.930
3.970
3.900
3.920
3.697
1,542,263
Nov 13, 2025
3.960
3.980
3.940
3.950
3.725
1,157,793
Nov 12, 2025
3.970
3.990
3.950
3.980
3.754
1,786,700
Nov 11, 2025
4.020
4.020
3.960
3.990
3.763
3,410,000
Nov 10, 2025
3.950
3.990
3.940
3.980
3.754
2,818,409
Nov 7, 2025
3.890
3.940
3.890
3.940
3.716
5,203,320
Nov 6, 2025
3.870
3.910
3.870
3.890
3.669
2,299,001
Nov 5, 2025
3.910
3.910
3.790
3.880
3.659
3,509,096
Nov 4, 2025
3.930
3.940
3.840
3.850
3.631
4,098,328
Nov 3, 2025
3.880
3.910
3.860
3.910
3.688
2,528,702
