JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.550	0.570	0.550	0.570	0.570	96,000
2026-07-23	0.570	0.570	0.550	0.570	0.570	28,000
2026-07-22	0.560	0.570	0.550	0.570	0.570	14,000
2026-07-21	0.560	0.560	0.550	0.560	0.560	20,000
2026-07-20	0.550	0.560	0.540	0.560	0.560	196,000
2026-07-17	0.560	0.560	0.540	0.560	0.560	58,000
2026-07-16	0.550	0.560	0.540	0.560	0.560	76,000
2026-07-15	0.540	0.550	0.540	0.540	0.540	28,000
2026-07-14	0.550	0.550	0.540	0.540	0.540	174,000
2026-07-13	0.560	0.560	0.550	0.550	0.550	86,000
2026-07-10	0.560	0.560	0.550	0.560	0.560	264,000
2026-07-09	0.560	0.570	0.560	0.570	0.570	46,000
2026-07-08	0.570	0.580	0.560	0.570	0.570	38,000
2026-07-07	0.570	0.590	0.570	0.580	0.569	192,000
2026-07-06	0.590	0.600	0.590	0.600	0.589	26,000
2026-07-03	0.600	0.600	0.600	0.600	0.589	2,000
2026-07-02	0.570	0.600	0.570	0.600	0.589	246,000
2026-06-30	0.560	0.560	0.560	0.560	0.549	40,000
2026-06-29	0.550	0.560	0.550	0.550	0.540	36,000
2026-06-26	0.560	0.560	0.550	0.550	0.540	182,000
2026-06-25	0.560	0.580	0.560	0.560	0.549	66,000
2026-06-24	0.560	0.560	0.550	0.560	0.549	134,000
2026-06-23	0.570	0.570	0.560	0.560	0.549	48,000
2026-06-22	0.590	0.600	0.560	0.600	0.589	90,000
2026-06-18	0.580	0.590	0.550	0.590	0.579	124,000
2026-06-17	0.570	0.580	0.550	0.580	0.569	72,000
2026-06-16	0.570	0.570	0.570	0.570	0.559	2,000
2026-06-15	0.580	0.580	0.570	0.570	0.559	84,000
2026-06-12	0.560	0.570	0.560	0.570	0.559	78,000
2026-06-11	0.570	0.570	0.550	0.560	0.549	240,000
2026-06-10	0.560	0.570	0.550	0.570	0.559	160,000
2026-06-09	0.550	0.570	0.550	0.560	0.549	166,000
2026-06-08	0.570	0.570	0.540	0.550	0.540	386,000
2026-06-05	0.560	0.580	0.550	0.580	0.569	526,000
2026-06-04	0.570	0.580	0.560	0.580	0.569	38,000
2026-06-03	0.550	0.570	0.550	0.570	0.559	104,000
2026-06-02	0.580	0.580	0.550	0.550	0.540	424,000
2026-06-01	0.580	0.590	0.560	0.590	0.579	216,000
2026-05-29	0.580	0.590	0.560	0.580	0.569	158,000
2026-05-28	0.580	0.580	0.550	0.580	0.569	228,000
2026-05-27	0.590	0.610	0.560	0.570	0.559	800,000
2026-05-26	0.580	0.590	0.580	0.590	0.579	42,000
2026-05-22	0.600	0.600	0.580	0.590	0.579	200,000
2026-05-21	0.580	0.590	0.580	0.580	0.569	64,000
2026-05-20	0.590	0.590	0.580	0.580	0.569	70,000
2026-05-19	0.580	0.600	0.560	0.590	0.579	244,000
2026-05-18	0.550	0.580	0.540	0.580	0.569	120,000
2026-05-15	0.570	0.610	0.550	0.550	0.540	612,000
2026-05-14	0.590	0.600	0.570	0.600	0.589	276,000
2026-05-13	0.580	0.590	0.570	0.580	0.569	98,000
2026-05-12	0.580	0.580	0.570	0.570	0.559	188,000
2026-05-11	0.620	0.620	0.580	0.580	0.569	128,000
2026-05-08	0.600	0.620	0.570	0.620	0.608	156,000
2026-05-07	0.600	0.600	0.570	0.600	0.589	104,000
2026-05-06	0.600	0.600	0.570	0.600	0.589	188,000
2026-05-05	0.600	0.610	0.560	0.600	0.589	162,000
2026-05-04	0.590	0.590	0.560	0.580	0.569	38,000
2026-04-30	0.570	0.600	0.560	0.590	0.579	38,000
2026-04-29	0.570	0.570	0.570	0.570	0.559	14,000
2026-04-28	0.600	0.600	0.590	0.590	0.579	30,000

← NewerPage 2 of 4 · 240 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.