JY Gas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1.000 | 1.000 | 0.940 | 0.970 | 0.761 | 962,000 |
| 2023-01-05 | 0.950 | 1.000 | 0.940 | 1.000 | 0.785 | 5,912,000 |
| 2023-01-04 | 0.980 | 0.980 | 0.940 | 0.960 | 0.754 | 294,000 |
| 2023-01-03 | 1.090 | 1.090 | 0.930 | 0.980 | 0.769 | 694,000 |
| 2022-12-30 | 0.850 | 1.080 | 0.850 | 1.040 | 0.816 | 4,372,000 |
| 2022-12-29 | 0.900 | 0.900 | 0.840 | 0.850 | 0.667 | 432,000 |
| 2022-12-28 | 0.930 | 0.940 | 0.900 | 0.910 | 0.714 | 270,000 |
| 2022-12-23 | 0.970 | 0.970 | 0.900 | 0.950 | 0.746 | 918,000 |
| 2022-12-22 | 0.970 | 1.000 | 0.950 | 0.960 | 0.754 | 114,000 |
| 2022-12-21 | 0.960 | 0.990 | 0.960 | 0.970 | 0.761 | 46,000 |
| 2022-12-20 | 0.980 | 0.990 | 0.950 | 0.970 | 0.761 | 802,000 |
| 2022-12-19 | 1.000 | 1.000 | 0.960 | 0.980 | 0.769 | 74,000 |
| 2022-12-16 | 1.020 | 1.050 | 1.000 | 1.000 | 0.785 | 1,434,000 |
| 2022-12-15 | 1.060 | 1.060 | 1.000 | 1.060 | 0.832 | 322,000 |
| 2022-12-14 | 1.000 | 1.080 | 0.950 | 1.060 | 0.832 | 4,624,000 |
| 2022-12-13 | 1.020 | 1.040 | 0.990 | 1.000 | 0.785 | 1,168,000 |
| 2022-12-12 | 1.000 | 1.100 | 1.000 | 1.020 | 0.801 | 1,508,000 |
| 2022-12-09 | 1.030 | 1.060 | 1.010 | 1.010 | 0.793 | 1,248,000 |
| 2022-12-08 | 1.060 | 1.080 | 1.020 | 1.030 | 0.808 | 1,058,000 |
| 2022-12-07 | 1.100 | 1.130 | 1.010 | 1.060 | 0.832 | 1,664,000 |
| 2022-12-06 | 1.130 | 1.130 | 1.100 | 1.100 | 0.863 | 1,056,000 |
| 2022-12-05 | 1.200 | 1.200 | 1.100 | 1.130 | 0.887 | 5,264,000 |
| 2022-12-02 | 1.200 | 1.210 | 1.160 | 1.160 | 0.911 | 1,440,000 |
| 2022-12-01 | 1.200 | 1.300 | 1.170 | 1.200 | 0.942 | 1,732,000 |
| 2022-11-30 | 1.230 | 1.230 | 1.180 | 1.200 | 0.942 | 2,196,000 |
| 2022-11-29 | 1.230 | 1.250 | 1.180 | 1.230 | 0.965 | 1,914,000 |
| 2022-11-28 | 1.180 | 1.240 | 1.170 | 1.220 | 0.958 | 990,000 |
| 2022-11-25 | 1.270 | 1.300 | 1.210 | 1.220 | 0.958 | 552,000 |
| 2022-11-24 | 1.350 | 1.400 | 1.270 | 1.270 | 0.997 | 1,186,000 |
| 2022-11-23 | 1.280 | 1.390 | 1.150 | 1.340 | 1.052 | 13,326,000 |
| 2022-11-22 | 1.350 | 1.350 | 1.260 | 1.280 | 1.005 | 2,800,000 |
| 2022-11-21 | 1.380 | 1.380 | 1.350 | 1.350 | 1.060 | 668,000 |
| 2022-11-18 | 1.370 | 1.420 | 1.350 | 1.390 | 1.091 | 4,614,000 |
| 2022-11-17 | 1.410 | 1.470 | 1.340 | 1.410 | 1.107 | 6,934,000 |
| 2022-11-16 | 1.520 | 1.600 | 1.250 | 1.420 | 1.115 | 32,394,000 |
← NewerPage 15 of 15 · 875 trading days
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.