JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	0.500	0.510	0.490	0.510	0.426	24,000
2023-10-06	0.510	0.510	0.500	0.500	0.418	1,758,000
2023-10-05	0.510	0.520	0.510	0.520	0.434	102,000
2023-10-04	0.550	0.550	0.510	0.510	0.426	416,000
2023-10-03	0.550	0.550	0.520	0.550	0.459	1,038,000
2023-09-29	0.550	0.560	0.550	0.550	0.459	16,000
2023-09-28	0.550	0.560	0.550	0.550	0.459	456,000
2023-09-27	0.560	0.560	0.540	0.560	0.468	1,762,000
2023-09-26	0.550	0.560	0.550	0.560	0.468	204,000
2023-09-25	0.570	0.570	0.550	0.550	0.459	106,000
2023-09-21	0.560	0.560	0.550	0.550	0.459	46,000
2023-09-20	0.560	0.560	0.550	0.560	0.468	1,514,000
2023-09-19	0.570	0.570	0.540	0.560	0.468	1,356,000
2023-09-15	0.570	0.570	0.550	0.570	0.476	1,606,000
2023-09-14	0.570	0.580	0.570	0.570	0.476	498,000
2023-09-13	0.580	0.580	0.560	0.580	0.484	2,310,000
2023-09-12	0.580	0.580	0.570	0.580	0.484	136,000
2023-09-11	0.580	0.580	0.570	0.580	0.484	68,000
2023-09-07	0.570	0.570	0.550	0.570	0.476	244,000
2023-09-06	0.590	0.590	0.570	0.580	0.484	2,256,000
2023-09-05	0.590	0.600	0.590	0.590	0.493	200,000
2023-09-04	0.600	0.610	0.580	0.590	0.493	454,000
2023-08-31	0.590	0.600	0.580	0.580	0.484	112,000
2023-08-30	0.600	0.600	0.590	0.590	0.493	54,000
2023-08-29	0.600	0.600	0.590	0.600	0.501	1,500,000
2023-08-28	0.600	0.600	0.590	0.590	0.493	96,000
2023-08-25	0.600	0.610	0.600	0.600	0.501	1,258,000
2023-08-24	0.590	0.610	0.590	0.590	0.493	814,000
2023-08-23	0.590	0.600	0.590	0.600	0.501	3,386,000
2023-08-22	0.590	0.590	0.590	0.590	0.493	1,544,000
2023-08-21	0.580	0.590	0.580	0.590	0.493	60,000
2023-08-18	0.580	0.590	0.580	0.580	0.484	706,000
2023-08-17	0.580	0.590	0.570	0.590	0.493	2,148,000
2023-08-15	0.580	0.590	0.580	0.590	0.493	2,492,000
2023-08-14	0.570	0.590	0.570	0.580	0.484	38,000
2023-08-11	0.580	0.600	0.580	0.580	0.484	918,000
2023-08-10	0.560	0.580	0.560	0.580	0.484	640,000
2023-08-09	0.570	0.580	0.560	0.580	0.484	892,000
2023-08-08	0.580	0.590	0.570	0.580	0.484	2,088,000
2023-08-07	0.590	0.600	0.580	0.590	0.493	286,000
2023-08-04	0.590	0.600	0.580	0.590	0.493	1,314,000
2023-08-03	0.590	0.600	0.590	0.600	0.501	570,000
2023-08-02	0.590	0.600	0.590	0.600	0.501	396,000
2023-08-01	0.600	0.600	0.590	0.600	0.501	450,000
2023-07-31	0.600	0.620	0.590	0.600	0.501	2,302,000
2023-07-28	0.590	0.600	0.580	0.600	0.501	840,000
2023-07-27	0.600	0.600	0.590	0.600	0.501	982,000
2023-07-26	0.590	0.600	0.580	0.580	0.484	494,000
2023-07-25	0.610	0.610	0.590	0.590	0.493	1,430,000
2023-07-24	0.600	0.600	0.590	0.590	0.493	1,502,000
2023-07-21	0.620	0.620	0.590	0.600	0.501	2,550,000
2023-07-20	0.630	0.640	0.610	0.630	0.526	592,000
2023-07-19	0.670	0.670	0.640	0.640	0.535	1,188,000
2023-07-18	0.660	0.670	0.640	0.650	0.543	1,196,000
2023-07-14	0.670	0.700	0.650	0.660	0.551	1,374,000
2023-07-13	0.690	0.690	0.660	0.670	0.560	3,130,000
2023-07-12	0.700	0.700	0.660	0.660	0.551	196,000
2023-07-11	0.690	0.700	0.670	0.680	0.568	946,000
2023-07-10	0.690	0.700	0.680	0.700	0.585	990,000
2023-07-07	0.700	0.710	0.690	0.700	0.585	4,468,000

← NewerPage 12 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.