JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.650	0.660	0.640	0.650	0.510	2,896,000
2023-04-04	0.660	0.660	0.650	0.660	0.518	2,002,000
2023-04-03	0.680	0.680	0.650	0.650	0.510	6,356,000
2023-03-31	0.660	0.680	0.650	0.680	0.534	4,782,000
2023-03-30	0.670	0.670	0.650	0.670	0.526	3,378,000
2023-03-29	0.690	0.700	0.670	0.680	0.534	3,960,000
2023-03-28	0.660	0.680	0.660	0.680	0.534	3,948,000
2023-03-27	0.670	0.700	0.660	0.660	0.518	4,746,000
2023-03-24	0.660	0.680	0.660	0.670	0.526	5,448,000
2023-03-23	0.680	0.690	0.660	0.660	0.518	4,522,000
2023-03-22	0.690	0.690	0.670	0.680	0.534	5,226,000
2023-03-21	0.690	0.700	0.670	0.690	0.542	3,094,000
2023-03-20	0.710	0.710	0.680	0.690	0.542	2,842,000
2023-03-17	0.720	0.720	0.670	0.700	0.549	4,686,000
2023-03-16	0.710	0.710	0.680	0.690	0.542	3,570,000
2023-03-15	0.690	0.720	0.680	0.700	0.549	4,002,000
2023-03-14	0.700	0.700	0.660	0.690	0.542	3,358,000
2023-03-13	0.710	0.720	0.690	0.700	0.549	3,322,000
2023-03-10	0.730	0.760	0.710	0.720	0.565	4,600,000
2023-03-09	0.760	0.760	0.720	0.740	0.581	3,416,000
2023-03-08	0.720	0.760	0.720	0.750	0.589	2,230,000
2023-03-07	0.750	0.750	0.740	0.740	0.581	2,714,000
2023-03-06	0.740	0.750	0.740	0.740	0.581	5,514,000
2023-03-03	0.720	0.760	0.720	0.750	0.589	2,110,000
2023-03-02	0.750	0.770	0.740	0.740	0.581	1,234,000
2023-03-01	0.760	0.760	0.750	0.760	0.597	1,644,000
2023-02-28	0.760	0.770	0.730	0.740	0.581	2,234,000
2023-02-27	0.780	0.780	0.760	0.760	0.597	1,428,000
2023-02-24	0.760	0.780	0.750	0.770	0.604	1,524,000
2023-02-23	0.780	0.800	0.750	0.760	0.597	1,044,000
2023-02-22	0.730	0.790	0.730	0.760	0.597	2,452,000
2023-02-21	0.750	0.760	0.730	0.740	0.581	1,668,000
2023-02-20	0.780	0.780	0.750	0.750	0.589	1,244,000
2023-02-17	0.770	0.770	0.750	0.770	0.604	100,000
2023-02-16	0.760	0.800	0.740	0.770	0.604	2,176,000
2023-02-15	0.780	0.820	0.760	0.760	0.597	1,378,000
2023-02-14	0.790	0.800	0.750	0.780	0.612	2,552,000
2023-02-13	0.840	0.850	0.790	0.790	0.620	2,894,000
2023-02-10	0.860	0.860	0.820	0.850	0.667	2,466,000
2023-02-09	0.830	0.870	0.830	0.860	0.675	254,000
2023-02-08	0.860	0.880	0.850	0.850	0.667	2,372,000
2023-02-07	0.850	0.890	0.840	0.890	0.699	2,714,000
2023-02-06	0.870	0.870	0.850	0.860	0.675	2,340,000
2023-02-03	0.860	0.890	0.850	0.870	0.683	926,000
2023-02-02	0.900	0.920	0.880	0.890	0.699	592,000
2023-02-01	0.880	0.900	0.880	0.900	0.706	2,178,000
2023-01-31	0.880	0.900	0.860	0.880	0.691	446,000
2023-01-30	0.930	0.930	0.890	0.890	0.699	1,562,000
2023-01-27	0.930	0.930	0.890	0.890	0.699	1,368,000
2023-01-26	0.940	0.960	0.930	0.930	0.730	1,896,000
2023-01-20	0.890	0.940	0.880	0.930	0.730	3,056,000
2023-01-19	0.900	0.940	0.880	0.880	0.691	2,612,000
2023-01-18	0.920	0.930	0.890	0.900	0.706	2,856,000
2023-01-17	0.960	0.960	0.900	0.940	0.738	6,224,000
2023-01-16	0.990	1.020	0.950	0.960	0.754	2,804,000
2023-01-13	0.980	1.090	0.980	1.040	0.816	8,724,000
2023-01-12	0.960	0.990	0.960	0.990	0.777	9,064,000
2023-01-11	0.980	0.990	0.940	0.990	0.777	5,062,000
2023-01-10	0.960	0.990	0.890	0.980	0.769	5,892,000
2023-01-09	0.970	0.980	0.940	0.970	0.761	9,600,000

← NewerPage 14 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.