JY Gas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.415	0.420	0.405	0.415	0.347	134,000
2024-05-02	0.400	0.415	0.400	0.410	0.342	756,000
2024-04-30	0.450	0.450	0.395	0.400	0.334	1,372,000
2024-04-29	0.475	0.475	0.475	0.475	0.397	16,000
2024-04-26	0.450	0.475	0.445	0.475	0.397	1,322,000
2024-04-25	0.460	0.460	0.460	0.460	0.384	46,000
2024-04-24	0.460	0.460	0.450	0.460	0.384	268,000
2024-04-23	0.455	0.460	0.455	0.460	0.384	100,000
2024-04-22	0.455	0.460	0.455	0.460	0.384	8,000
2024-04-19	0.455	0.465	0.450	0.460	0.384	86,000
2024-04-18	0.440	0.450	0.405	0.450	0.376	1,334,000
2024-04-17	0.460	0.470	0.460	0.460	0.384	54,000
2024-04-16	0.435	0.475	0.435	0.470	0.393	38,000
2024-04-15	0.450	0.455	0.450	0.455	0.380	14,000
2024-04-12	0.450	0.450	0.450	0.450	0.376	10,000
2024-04-11	0.445	0.450	0.435	0.450	0.376	48,000
2024-04-08	0.460	0.465	0.445	0.465	0.388	1,256,000
2024-04-05	0.465	0.480	0.445	0.465	0.388	94,000
2024-04-02	0.440	0.475	0.435	0.465	0.388	112,000
2024-03-28	0.470	0.470	0.465	0.470	0.393	18,000
2024-03-27	0.460	0.490	0.455	0.475	0.397	1,268,000
2024-03-26	0.455	0.455	0.455	0.455	0.380	94,000
2024-03-25	0.460	0.460	0.455	0.455	0.380	4,000
2024-03-22	0.465	0.480	0.440	0.450	0.376	884,000
2024-03-21	0.470	0.485	0.470	0.475	0.397	1,468,000
2024-03-20	0.465	0.470	0.465	0.465	0.388	22,000
2024-03-19	0.460	0.460	0.460	0.460	0.384	42,000
2024-03-14	0.480	0.480	0.455	0.480	0.401	1,488,000
2024-03-11	0.445	0.480	0.445	0.480	0.401	24,000
2024-03-08	0.440	0.445	0.440	0.445	0.372	30,000
2024-03-07	0.465	0.465	0.465	0.465	0.388	8,000
2024-03-06	0.480	0.480	0.430	0.455	0.380	576,000
2024-03-01	0.490	0.500	0.440	0.490	0.409	166,000
2024-02-29	0.490	0.495	0.490	0.495	0.413	1,458,000
2024-02-28	0.495	0.500	0.495	0.500	0.418	24,000
2024-02-27	0.490	0.490	0.490	0.490	0.409	70,000
2024-02-26	0.485	0.490	0.480	0.490	0.409	32,000
2024-02-23	0.500	0.510	0.500	0.510	0.426	12,000
2024-02-22	0.530	0.530	0.510	0.510	0.426	1,456,000
2024-02-21	0.520	0.520	0.520	0.520	0.434	26,000
2024-02-19	0.520	0.520	0.520	0.520	0.434	40,000
2024-02-14	0.500	0.520	0.450	0.520	0.434	234,000
2024-02-09	0.480	0.540	0.480	0.500	0.418	1,002,000
2024-02-08	0.520	0.520	0.490	0.490	0.409	40,000
2024-02-07	0.480	0.510	0.480	0.510	0.426	490,000
2024-02-05	0.480	0.480	0.480	0.480	0.401	28,000
2024-02-02	0.480	0.480	0.475	0.480	0.401	200,000
2024-01-31	0.470	0.470	0.470	0.470	0.393	100,000
2024-01-30	0.470	0.470	0.470	0.470	0.393	480,000
2024-01-29	0.470	0.480	0.470	0.480	0.401	22,000
2024-01-26	0.485	0.485	0.480	0.480	0.401	8,000
2024-01-25	0.460	0.495	0.430	0.485	0.405	394,000
2024-01-24	0.465	0.465	0.460	0.460	0.384	58,000
2024-01-23	0.470	0.470	0.470	0.470	0.393	58,000
2024-01-22	0.465	0.470	0.450	0.470	0.393	388,000
2024-01-19	0.485	0.540	0.485	0.520	0.434	4,000
2024-01-18	0.490	0.490	0.475	0.475	0.397	40,000
2024-01-17	0.510	0.510	0.480	0.490	0.409	176,000
2024-01-16	0.510	0.510	0.500	0.510	0.426	26,000
2024-01-15	0.510	0.510	0.510	0.510	0.426	122,000

← NewerPage 10 of 15 · 875 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0110 HKD
2025-07-03	0.0370 HKD
2024-06-19	0.0330 HKD
2023-06-20	0.0440 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.