JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.600	0.620	0.600	0.610	0.598	30,000
2025-10-17	0.610	0.610	0.600	0.600	0.589	218,000
2025-10-16	0.610	0.640	0.610	0.640	0.628	30,000
2025-10-15	0.610	0.610	0.610	0.610	0.598	10,000
2025-10-14	0.600	0.610	0.600	0.610	0.598	212,000
2025-10-13	0.620	0.620	0.590	0.620	0.608	296,000
2025-10-10	0.630	0.630	0.620	0.620	0.608	92,000
2025-10-09	0.640	0.640	0.630	0.630	0.618	130,000
2025-10-08	0.650	0.650	0.650	0.650	0.638	36,000
2025-10-06	0.620	0.650	0.620	0.650	0.638	342,000
2025-10-03	0.620	0.640	0.620	0.640	0.628	70,000
2025-10-02	0.610	0.620	0.600	0.620	0.608	322,000
2025-09-30	0.610	0.610	0.610	0.610	0.598	46,000
2025-09-25	0.610	0.630	0.600	0.620	0.608	52,000
2025-09-24	0.630	0.640	0.630	0.640	0.628	90,000
2025-09-22	0.630	0.660	0.630	0.630	0.618	106,000
2025-09-19	0.640	0.640	0.610	0.630	0.618	650,000
2025-09-18	0.660	0.660	0.640	0.660	0.648	374,000
2025-09-17	0.660	0.700	0.660	0.670	0.657	80,000
2025-09-16	0.670	0.690	0.670	0.670	0.657	120,000
2025-09-15	0.670	0.670	0.660	0.670	0.657	166,000
2025-09-12	0.680	0.680	0.660	0.670	0.657	410,000
2025-09-11	0.670	0.690	0.660	0.670	0.657	534,000
2025-09-10	0.740	0.740	0.680	0.690	0.677	1,340,000
2025-09-09	0.650	0.770	0.620	0.740	0.726	3,398,000
2025-09-08	0.610	0.650	0.610	0.650	0.638	1,016,000
2025-09-05	0.630	0.630	0.600	0.620	0.608	316,000
2025-09-04	0.580	0.630	0.580	0.630	0.618	1,902,000
2025-09-03	0.570	0.580	0.570	0.570	0.559	524,000
2025-09-02	0.580	0.590	0.580	0.580	0.569	64,000
2025-09-01	0.590	0.600	0.590	0.590	0.579	672,000
2025-08-29	0.560	0.580	0.560	0.580	0.569	344,000
2025-08-28	0.590	0.600	0.570	0.570	0.559	260,000
2025-08-27	0.590	0.610	0.590	0.600	0.589	464,000
2025-08-26	0.590	0.590	0.580	0.590	0.579	104,000
2025-08-25	0.580	0.600	0.570	0.590	0.579	206,000
2025-08-22	0.580	0.580	0.570	0.580	0.569	60,000
2025-08-21	0.600	0.600	0.580	0.590	0.579	212,000
2025-08-20	0.600	0.620	0.590	0.590	0.579	728,000
2025-08-19	0.610	0.620	0.600	0.600	0.589	246,000
2025-08-18	0.610	0.620	0.590	0.610	0.598	466,000
2025-08-15	0.600	0.610	0.590	0.600	0.589	12,726,000
2025-08-14	0.600	0.610	0.600	0.600	0.589	268,000
2025-08-13	0.650	0.670	0.590	0.610	0.598	1,362,000
2025-08-12	0.600	0.650	0.600	0.650	0.638	9,990,000
2025-08-11	0.580	0.610	0.580	0.600	0.589	466,000
2025-08-08	0.560	0.570	0.560	0.560	0.549	1,594,000
2025-08-07	0.570	0.570	0.560	0.560	0.549	166,000
2025-08-06	0.550	0.590	0.550	0.570	0.559	234,000
2025-08-05	0.560	0.570	0.550	0.560	0.549	576,000
2025-08-04	0.590	0.610	0.560	0.580	0.569	558,000
2025-08-01	0.620	0.620	0.580	0.590	0.579	316,000
2025-07-31	0.640	0.640	0.600	0.600	0.589	654,000
2025-07-30	0.580	0.650	0.560	0.640	0.628	776,000
2025-07-29	0.590	0.590	0.560	0.580	0.569	772,000
2025-07-28	0.640	0.640	0.600	0.600	0.589	1,876,000
2025-07-25	0.570	0.790	0.570	0.640	0.628	11,918,000
2025-07-24	0.530	0.530	0.495	0.500	0.491	1,544,000
2025-07-23	0.570	0.570	0.520	0.540	0.530	880,000
2025-07-22	0.600	0.630	0.550	0.560	0.549	1,146,000

← NewerPage 5 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.