JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.590	0.610	0.580	0.610	0.598	34,000
2026-01-20	0.590	0.610	0.580	0.610	0.598	54,000
2026-01-19	0.620	0.620	0.590	0.610	0.598	28,000
2026-01-16	0.590	0.620	0.580	0.620	0.608	176,000
2026-01-15	0.590	0.600	0.590	0.600	0.589	40,000
2026-01-14	0.610	0.610	0.590	0.610	0.598	234,000
2026-01-13	0.590	0.610	0.590	0.610	0.598	22,000
2026-01-12	0.610	0.610	0.590	0.610	0.598	32,000
2026-01-09	0.620	0.620	0.590	0.610	0.598	22,000
2026-01-08	0.600	0.620	0.590	0.620	0.608	36,000
2026-01-06	0.600	0.600	0.590	0.600	0.589	34,000
2026-01-05	0.630	0.630	0.590	0.620	0.608	72,000
2026-01-02	0.610	0.610	0.590	0.610	0.598	20,000
2025-12-31	0.610	0.630	0.610	0.610	0.598	74,000
2025-12-30	0.610	0.630	0.590	0.600	0.589	148,000
2025-12-29	0.580	0.610	0.570	0.610	0.598	166,000
2025-12-23	0.590	0.590	0.580	0.590	0.579	88,000
2025-12-22	0.580	0.600	0.570	0.600	0.589	38,000
2025-12-19	0.590	0.600	0.570	0.600	0.589	74,000
2025-12-18	0.580	0.600	0.580	0.600	0.589	36,000
2025-12-17	0.590	0.620	0.580	0.600	0.589	46,000
2025-12-16	0.610	0.610	0.580	0.590	0.579	138,000
2025-12-15	0.600	0.610	0.590	0.610	0.598	26,000
2025-12-12	0.600	0.610	0.590	0.610	0.598	26,000
2025-12-11	0.600	0.600	0.600	0.600	0.589	22,000
2025-12-10	0.600	0.600	0.590	0.600	0.589	22,000
2025-12-08	0.600	0.610	0.590	0.600	0.589	140,000
2025-12-05	0.610	0.610	0.590	0.600	0.589	146,000
2025-12-03	0.600	0.600	0.590	0.600	0.589	130,000
2025-12-02	0.590	0.600	0.580	0.600	0.589	64,000
2025-12-01	0.600	0.600	0.590	0.600	0.589	58,000
2025-11-28	0.590	0.600	0.590	0.600	0.589	308,000
2025-11-27	0.600	0.610	0.560	0.590	0.579	152,000
2025-11-26	0.600	0.600	0.580	0.600	0.589	176,000
2025-11-25	0.600	0.600	0.580	0.590	0.579	34,000
2025-11-24	0.580	0.610	0.580	0.600	0.589	60,000
2025-11-21	0.630	0.630	0.580	0.580	0.569	28,000
2025-11-20	0.640	0.640	0.580	0.640	0.628	6,000
2025-11-19	0.580	0.650	0.550	0.640	0.628	308,000
2025-11-18	0.590	0.600	0.550	0.600	0.589	484,000
2025-11-17	0.590	0.590	0.590	0.590	0.579	4,000
2025-11-14	0.610	0.610	0.580	0.610	0.598	12,000
2025-11-13	0.590	0.600	0.590	0.600	0.589	26,000
2025-11-12	0.580	0.600	0.580	0.600	0.589	56,000
2025-11-11	0.590	0.590	0.580	0.580	0.569	18,000
2025-11-10	0.580	0.580	0.570	0.580	0.569	110,000
2025-11-07	0.570	0.590	0.550	0.580	0.569	412,000
2025-11-06	0.580	0.580	0.560	0.570	0.559	190,000
2025-11-05	0.590	0.590	0.580	0.580	0.569	86,000
2025-11-04	0.610	0.620	0.590	0.600	0.589	384,000
2025-11-03	0.640	0.640	0.610	0.620	0.608	266,000
2025-10-31	0.630	0.630	0.630	0.630	0.618	2,000
2025-10-30	0.640	0.640	0.630	0.630	0.618	60,000
2025-10-28	0.640	0.680	0.630	0.650	0.638	92,000
2025-10-27	0.640	0.650	0.640	0.640	0.628	206,000
2025-10-24	0.640	0.640	0.640	0.640	0.628	64,000
2025-10-23	0.630	0.630	0.630	0.630	0.618	118,000
2025-10-22	0.610	0.630	0.610	0.620	0.608	116,000
2025-10-21	0.650	0.650	0.610	0.610	0.598	18,000
2025-10-20	0.600	0.620	0.600	0.610	0.598	30,000

← NewerPage 4 of 4 · 240 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.