JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.760	0.760	0.710	0.720	0.601	446,000
2023-07-05	0.740	0.760	0.730	0.760	0.635	342,000
2023-07-04	0.750	0.770	0.740	0.750	0.626	3,830,000
2023-07-03	0.690	0.800	0.680	0.750	0.626	5,924,000
2023-06-30	0.650	0.690	0.650	0.690	0.576	4,546,000
2023-06-29	0.630	0.650	0.630	0.650	0.543	3,532,000
2023-06-28	0.630	0.630	0.620	0.630	0.526	202,000
2023-06-27	0.640	0.640	0.610	0.620	0.518	4,256,000
2023-06-26	0.660	0.660	0.620	0.630	0.526	2,402,000
2023-06-23	0.670	0.670	0.640	0.650	0.543	4,368,000
2023-06-21	0.670	0.680	0.650	0.680	0.568	2,810,000
2023-06-20	0.670	0.680	0.660	0.670	0.560	130,000
2023-06-19	0.710	0.750	0.700	0.730	0.573	3,200,000
2023-06-16	0.710	0.720	0.700	0.720	0.565	2,458,000
2023-06-15	0.680	0.720	0.670	0.710	0.557	3,826,000
2023-06-14	0.640	0.680	0.640	0.680	0.534	2,342,000
2023-06-13	0.650	0.670	0.650	0.660	0.518	224,000
2023-06-12	0.650	0.650	0.640	0.640	0.502	1,230,000
2023-06-09	0.650	0.650	0.630	0.650	0.510	4,516,000
2023-06-08	0.660	0.660	0.630	0.650	0.510	3,854,000
2023-06-07	0.680	0.680	0.660	0.670	0.526	4,196,000
2023-06-06	0.710	0.710	0.670	0.670	0.526	3,670,000
2023-06-05	0.730	0.730	0.680	0.700	0.549	2,820,000
2023-06-02	0.690	0.740	0.680	0.720	0.565	3,034,000
2023-06-01	0.660	0.710	0.660	0.710	0.557	4,228,000
2023-05-31	0.640	0.660	0.640	0.660	0.518	2,656,000
2023-05-30	0.630	0.710	0.610	0.640	0.502	4,786,000
2023-05-29	0.640	0.640	0.620	0.620	0.487	374,000
2023-05-25	0.640	0.650	0.620	0.640	0.502	3,526,000
2023-05-24	0.630	0.650	0.630	0.640	0.502	3,018,000
2023-05-23	0.660	0.670	0.630	0.640	0.502	2,748,000
2023-05-22	0.640	0.640	0.630	0.640	0.502	2,100,000
2023-05-19	0.620	0.650	0.620	0.650	0.510	2,322,000
2023-05-18	0.620	0.660	0.620	0.630	0.495	2,596,000
2023-05-17	0.650	0.650	0.620	0.630	0.495	3,186,000
2023-05-16	0.650	0.660	0.600	0.630	0.495	4,688,000
2023-05-15	0.660	0.670	0.640	0.670	0.526	2,478,000
2023-05-12	0.660	0.680	0.640	0.660	0.518	2,646,000
2023-05-11	0.670	0.680	0.610	0.660	0.518	5,826,000
2023-05-10	0.720	0.720	0.680	0.690	0.542	3,828,000
2023-05-09	0.720	0.720	0.680	0.700	0.549	1,134,000
2023-05-08	0.760	0.780	0.730	0.730	0.573	4,340,000
2023-05-05	0.750	0.760	0.720	0.750	0.589	5,742,000
2023-05-04	0.700	0.760	0.700	0.750	0.589	3,166,000
2023-05-03	0.650	0.710	0.650	0.710	0.557	2,420,000
2023-05-02	0.680	0.680	0.660	0.680	0.534	2,374,000
2023-04-28	0.640	0.700	0.640	0.680	0.534	3,016,000
2023-04-27	0.720	0.720	0.640	0.640	0.502	6,116,000
2023-04-26	0.700	0.740	0.670	0.710	0.557	3,294,000
2023-04-25	0.760	0.780	0.680	0.700	0.549	3,388,000
2023-04-24	0.630	0.820	0.630	0.770	0.604	7,658,000
2023-04-21	0.600	0.640	0.600	0.630	0.495	4,950,000
2023-04-20	0.600	0.630	0.600	0.600	0.471	4,360,000
2023-04-19	0.600	0.630	0.600	0.600	0.471	3,560,000
2023-04-18	0.620	0.620	0.600	0.600	0.471	4,142,000
2023-04-17	0.630	0.630	0.610	0.620	0.487	5,946,000
2023-04-14	0.610	0.630	0.610	0.630	0.495	4,948,000
2023-04-13	0.620	0.630	0.610	0.630	0.495	3,634,000
2023-04-12	0.630	0.650	0.620	0.630	0.495	2,942,000
2023-04-11	0.650	0.670	0.640	0.640	0.502	5,174,000

← NewerPage 13 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.