Towngas Smart Energy Company Limited (HKG:1083)
Hong Kong
· Delayed Price · Currency is HKD 3.910
-0.040 (-1.01%)
At close: Dec 5, 2025
HKG:1083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.97 | 3.97 | 3.91 | 3.91 | 3.91 | -1.01% | 604,000 |
| Dec 4, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.77% | 1,497,836 |
| Dec 3, 2025 | 3.94 | 3.94 | 3.89 | 3.92 | 3.92 | -0.25% | 1,050,343 |
| Dec 2, 2025 | 3.87 | 3.93 | 3.86 | 3.93 | 3.93 | 2.34% | 1,651,300 |
| Dec 1, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.29% | 3,458,062 |
| Nov 28, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 1,182,000 |
| Nov 27, 2025 | 3.85 | 3.89 | 3.85 | 3.88 | 3.88 | 0.26% | 391,000 |
| Nov 26, 2025 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | - | 373,000 |
| Nov 25, 2025 | 3.86 | 3.88 | 3.85 | 3.87 | 3.87 | -0.51% | 1,639,175 |
| Nov 24, 2025 | 3.79 | 3.90 | 3.79 | 3.89 | 3.89 | 2.10% | 2,981,000 |
| Nov 21, 2025 | 3.81 | 3.83 | 3.79 | 3.81 | 3.81 | -1.30% | 1,751,874 |
| Nov 20, 2025 | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | 1.05% | 1,180,000 |
| Nov 19, 2025 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.26% | 1,362,672 |
| Nov 18, 2025 | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -1.79% | 1,918,500 |
| Nov 17, 2025 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | -0.51% | 2,233,028 |
| Nov 14, 2025 | 3.93 | 3.97 | 3.90 | 3.92 | 3.92 | -0.76% | 1,542,263 |
| Nov 13, 2025 | 3.96 | 3.98 | 3.94 | 3.95 | 3.95 | -0.75% | 1,157,793 |
| Nov 12, 2025 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | -0.25% | 1,786,700 |
| Nov 11, 2025 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | 0.25% | 3,410,000 |
| Nov 10, 2025 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 1.02% | 2,818,409 |
| Nov 7, 2025 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 1.29% | 5,203,320 |
| Nov 6, 2025 | 3.87 | 3.91 | 3.87 | 3.89 | 3.89 | 0.26% | 2,299,001 |
| Nov 5, 2025 | 3.91 | 3.91 | 3.79 | 3.88 | 3.88 | 0.78% | 3,509,096 |
| Nov 4, 2025 | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -1.53% | 4,098,328 |
| Nov 3, 2025 | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | 0.26% | 2,528,702 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.88 | 3.90 | 3.90 | -0.26% | 4,269,308 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | - | 2,766,000 |
| Oct 28, 2025 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 1,724,171 |
| Oct 27, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 1.55% | 1,895,050 |
| Oct 24, 2025 | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | - | 1,759,189 |
| Oct 23, 2025 | 3.87 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 1,726,006 |
| Oct 22, 2025 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | -0.26% | 1,066,113 |
| Oct 21, 2025 | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | 0.78% | 2,293,744 |
| Oct 20, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | 1.59% | 2,270,383 |
| Oct 17, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -1.31% | 3,427,584 |
| Oct 16, 2025 | 3.85 | 3.85 | 3.80 | 3.83 | 3.83 | - | 1,341,000 |
| Oct 15, 2025 | 3.82 | 3.84 | 3.78 | 3.83 | 3.83 | 1.32% | 2,170,000 |
| Oct 14, 2025 | 3.80 | 3.85 | 3.76 | 3.78 | 3.78 | -0.53% | 2,802,046 |
| Oct 13, 2025 | 3.71 | 3.80 | 3.69 | 3.80 | 3.80 | 0.53% | 2,227,206 |
| Oct 10, 2025 | 3.75 | 3.78 | 3.73 | 3.78 | 3.78 | 0.80% | 3,844,395 |
| Oct 9, 2025 | 3.70 | 3.78 | 3.70 | 3.75 | 3.75 | 2.18% | 2,945,000 |
| Oct 8, 2025 | 3.70 | 3.70 | 3.63 | 3.67 | 3.67 | -0.81% | 1,240,000 |
| Oct 6, 2025 | 3.73 | 3.73 | 3.67 | 3.70 | 3.70 | 0.54% | 1,097,000 |
| Oct 3, 2025 | 3.78 | 3.78 | 3.66 | 3.68 | 3.68 | -2.90% | 6,255,635 |
| Oct 2, 2025 | 3.94 | 3.94 | 3.78 | 3.79 | 3.79 | -3.81% | 3,950,919 |
| Sep 30, 2025 | 3.75 | 3.95 | 3.75 | 3.94 | 3.94 | 4.79% | 14,122,370 |
| Sep 29, 2025 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | -0.79% | 3,940,000 |
| Sep 26, 2025 | 3.74 | 3.81 | 3.71 | 3.79 | 3.79 | 1.34% | 5,570,060 |
| Sep 25, 2025 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | - | 6,636,586 |
| Sep 24, 2025 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 5,510,197 |