JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	0.510	0.520	0.510	0.520	0.434	22,000
2024-01-11	0.540	0.540	0.510	0.520	0.434	578,000
2024-01-10	0.520	0.550	0.520	0.530	0.443	202,000
2024-01-09	0.510	0.520	0.510	0.520	0.434	8,000
2024-01-08	0.520	0.520	0.510	0.520	0.434	116,000
2024-01-05	0.540	0.540	0.540	0.540	0.451	4,000
2024-01-04	0.520	0.520	0.520	0.520	0.434	34,000
2024-01-03	0.530	0.530	0.530	0.530	0.443	20,000
2024-01-02	0.540	0.540	0.530	0.530	0.443	644,000
2023-12-29	0.540	0.580	0.540	0.560	0.468	964,000
2023-12-28	0.510	0.510	0.510	0.510	0.426	24,000
2023-12-27	0.510	0.510	0.500	0.510	0.426	228,000
2023-12-22	0.520	0.550	0.485	0.550	0.459	808,000
2023-12-21	0.500	0.500	0.500	0.500	0.418	184,000
2023-12-20	0.530	0.530	0.510	0.510	0.426	200,000
2023-12-19	0.530	0.530	0.530	0.530	0.443	18,000
2023-12-18	0.530	0.530	0.520	0.520	0.434	494,000
2023-12-14	0.530	0.530	0.530	0.530	0.443	26,000
2023-12-13	0.530	0.550	0.530	0.550	0.459	10,000
2023-12-12	0.550	0.550	0.550	0.550	0.459	80,000
2023-12-11	0.570	0.570	0.570	0.570	0.476	36,000
2023-12-08	0.560	0.560	0.540	0.540	0.451	744,000
2023-12-07	0.530	0.570	0.530	0.570	0.476	124,000
2023-12-06	0.560	0.560	0.520	0.560	0.468	100,000
2023-12-05	0.570	0.580	0.530	0.560	0.468	1,392,000
2023-12-01	0.650	0.650	0.640	0.640	0.535	670,000
2023-11-30	0.580	0.660	0.580	0.660	0.551	76,000
2023-11-29	0.540	0.580	0.540	0.580	0.484	56,000
2023-11-28	0.590	0.590	0.580	0.580	0.484	496,000
2023-11-27	0.590	0.600	0.590	0.600	0.501	4,000
2023-11-24	0.610	0.610	0.610	0.610	0.510	2,000
2023-11-22	0.590	0.630	0.560	0.620	0.518	856,000
2023-11-21	0.630	0.640	0.630	0.640	0.535	14,000
2023-11-17	0.610	0.630	0.610	0.630	0.526	74,000
2023-11-16	0.600	0.610	0.580	0.610	0.510	170,000
2023-11-15	0.650	0.650	0.610	0.610	0.510	1,276,000
2023-11-14	0.620	0.620	0.610	0.620	0.518	34,000
2023-11-13	0.650	0.650	0.630	0.630	0.526	498,000
2023-11-10	0.630	0.660	0.630	0.660	0.551	96,000
2023-11-09	0.670	0.690	0.670	0.670	0.560	286,000
2023-11-08	0.620	0.680	0.620	0.680	0.568	1,206,000
2023-11-07	0.650	0.650	0.620	0.640	0.535	108,000
2023-11-06	0.670	0.690	0.630	0.670	0.560	206,000
2023-11-03	0.650	0.680	0.640	0.680	0.568	336,000
2023-11-02	0.630	0.680	0.620	0.680	0.568	638,000
2023-11-01	0.610	0.640	0.610	0.640	0.535	2,072,000
2023-10-31	0.610	0.610	0.570	0.610	0.510	8,000
2023-10-30	0.580	0.640	0.580	0.640	0.535	238,000
2023-10-27	0.530	0.590	0.520	0.590	0.493	436,000
2023-10-26	0.520	0.520	0.510	0.520	0.434	1,068,000
2023-10-25	0.510	0.520	0.500	0.520	0.434	284,000
2023-10-24	0.510	0.520	0.510	0.510	0.426	1,140,000
2023-10-20	0.500	0.520	0.500	0.510	0.426	34,000
2023-10-19	0.500	0.520	0.500	0.520	0.434	10,000
2023-10-18	0.500	0.510	0.500	0.500	0.418	18,000
2023-10-17	0.500	0.500	0.490	0.500	0.418	1,014,000
2023-10-16	0.520	0.520	0.500	0.500	0.418	308,000
2023-10-13	0.510	0.520	0.510	0.520	0.434	208,000
2023-10-12	0.500	0.530	0.495	0.520	0.434	790,000
2023-10-11	0.500	0.500	0.490	0.490	0.409	38,000

← NewerPage 11 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.