JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.580	0.600	0.580	0.580	0.569	194,000
2026-04-24	0.590	0.590	0.560	0.580	0.569	56,000
2026-04-23	0.590	0.620	0.550	0.550	0.540	82,000
2026-04-22	0.550	0.630	0.550	0.570	0.559	148,000
2026-04-21	0.550	0.570	0.550	0.550	0.540	46,000
2026-04-20	0.540	0.550	0.540	0.550	0.540	70,000
2026-04-17	0.530	0.530	0.530	0.530	0.520	68,000
2026-04-16	0.540	0.550	0.530	0.540	0.530	106,000
2026-04-15	0.530	0.540	0.530	0.530	0.520	52,000
2026-04-14	0.530	0.530	0.520	0.530	0.520	106,000
2026-04-13	0.520	0.530	0.510	0.530	0.520	224,000
2026-04-10	0.540	0.540	0.530	0.540	0.530	154,000
2026-04-09	0.530	0.550	0.520	0.550	0.540	110,000
2026-04-08	0.550	0.550	0.530	0.550	0.540	28,000
2026-04-02	0.530	0.550	0.510	0.550	0.540	202,000
2026-04-01	0.520	0.530	0.510	0.530	0.520	102,000
2026-03-31	0.540	0.540	0.540	0.540	0.530	98,000
2026-03-30	0.530	0.570	0.510	0.540	0.530	226,000
2026-03-27	0.530	0.530	0.530	0.530	0.520	6,000
2026-03-26	0.530	0.530	0.530	0.530	0.520	14,000
2026-03-25	0.530	0.530	0.510	0.530	0.520	36,000
2026-03-24	0.540	0.540	0.520	0.540	0.530	182,000
2026-03-23	0.560	0.560	0.500	0.540	0.530	348,000
2026-03-20	0.510	0.560	0.510	0.560	0.549	114,000
2026-03-19	0.530	0.530	0.510	0.530	0.520	130,000
2026-03-18	0.530	0.530	0.510	0.530	0.520	156,000
2026-03-17	0.530	0.530	0.510	0.530	0.520	26,000
2026-03-16	0.530	0.540	0.510	0.530	0.520	164,000
2026-03-13	0.510	0.530	0.500	0.530	0.520	198,000
2026-03-12	0.550	0.550	0.500	0.510	0.500	1,672,000
2026-03-11	0.560	0.570	0.470	0.550	0.540	2,892,000
2026-03-10	0.570	0.590	0.560	0.560	0.549	614,000
2026-03-09	0.640	0.640	0.570	0.570	0.559	1,350,000
2026-03-06	0.620	0.620	0.580	0.600	0.589	820,000
2026-03-05	0.620	0.690	0.600	0.620	0.608	956,000
2026-03-04	0.740	0.780	0.590	0.620	0.608	1,762,000
2026-03-03	0.590	0.830	0.590	0.750	0.736	8,462,000
2026-03-02	0.580	0.580	0.580	0.580	0.569	158,000
2026-02-27	0.560	0.600	0.560	0.590	0.579	50,000
2026-02-26	0.580	0.580	0.550	0.560	0.549	154,000
2026-02-25	0.560	0.570	0.560	0.570	0.559	10,000
2026-02-24	0.580	0.580	0.560	0.560	0.549	62,000
2026-02-23	0.590	0.590	0.580	0.580	0.569	26,000
2026-02-20	0.580	0.590	0.580	0.590	0.579	28,000
2026-02-16	0.570	0.570	0.570	0.570	0.559	2,000
2026-02-13	0.570	0.590	0.550	0.570	0.559	106,000
2026-02-12	0.580	0.580	0.580	0.580	0.569	36,000
2026-02-11	0.570	0.580	0.550	0.580	0.569	112,000
2026-02-09	0.580	0.580	0.580	0.580	0.569	4,000
2026-02-06	0.580	0.590	0.570	0.580	0.569	152,000
2026-02-05	0.580	0.580	0.580	0.580	0.569	4,000
2026-02-04	0.580	0.580	0.580	0.580	0.569	4,000
2026-02-03	0.570	0.580	0.550	0.580	0.569	348,000
2026-02-02	0.580	0.590	0.570	0.590	0.579	136,000
2026-01-30	0.580	0.600	0.570	0.600	0.589	12,000
2026-01-28	0.600	0.600	0.580	0.590	0.579	264,000
2026-01-27	0.590	0.600	0.590	0.600	0.589	20,000
2026-01-26	0.590	0.600	0.590	0.600	0.589	6,000
2026-01-23	0.590	0.600	0.590	0.590	0.579	182,000
2026-01-22	0.600	0.600	0.590	0.600	0.589	22,000

← NewerPage 3 of 15 · 874 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.