JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	0.365	0.365	0.355	0.360	0.325	142,000
2025-04-03	0.380	0.380	0.375	0.380	0.343	84,000
2025-04-02	0.385	0.395	0.385	0.395	0.356	84,000
2025-04-01	0.390	0.390	0.380	0.380	0.343	100,000
2025-03-31	0.385	0.385	0.370	0.370	0.334	86,000
2025-03-28	0.375	0.380	0.365	0.375	0.338	1,126,000
2025-03-27	0.365	0.370	0.355	0.355	0.320	126,000
2025-03-26	0.360	0.360	0.360	0.360	0.325	38,000
2025-03-25	0.370	0.370	0.365	0.370	0.334	76,000
2025-03-24	0.375	0.380	0.375	0.375	0.338	122,000
2025-03-21	0.375	0.385	0.375	0.375	0.338	318,000
2025-03-18	0.385	0.385	0.385	0.385	0.347	10,000
2025-03-17	0.380	0.380	0.380	0.380	0.343	4,000
2025-03-14	0.375	0.395	0.375	0.395	0.356	26,000
2025-03-13	0.385	0.385	0.375	0.380	0.343	94,000
2025-03-12	0.380	0.390	0.375	0.380	0.343	20,000
2025-03-10	0.380	0.380	0.380	0.380	0.343	40,000
2025-03-07	0.375	0.400	0.375	0.375	0.338	110,000
2025-03-06	0.380	0.390	0.380	0.390	0.352	22,000
2025-03-05	0.375	0.375	0.375	0.375	0.338	14,000
2025-03-03	0.385	0.385	0.385	0.385	0.347	40,000
2025-02-28	0.385	0.385	0.375	0.385	0.347	2,000
2025-02-27	0.385	0.385	0.380	0.385	0.347	30,000
2025-02-25	0.380	0.390	0.380	0.390	0.352	776,000
2025-02-24	0.385	0.395	0.380	0.395	0.356	156,000
2025-02-21	0.390	0.400	0.385	0.400	0.361	70,000
2025-02-20	0.405	0.405	0.405	0.405	0.365	6,000
2025-02-19	0.395	0.405	0.395	0.405	0.365	58,000
2025-02-18	0.400	0.400	0.400	0.400	0.361	6,000
2025-02-14	0.390	0.400	0.390	0.400	0.361	6,000
2025-02-13	0.400	0.400	0.400	0.400	0.361	12,000
2025-02-12	0.395	0.400	0.380	0.400	0.361	238,000
2025-02-11	0.395	0.395	0.380	0.395	0.356	16,000
2025-02-10	0.395	0.395	0.380	0.385	0.347	60,000
2025-02-07	0.390	0.390	0.390	0.390	0.352	2,000
2025-02-06	0.375	0.390	0.375	0.385	0.347	172,000
2025-02-05	0.375	0.390	0.375	0.390	0.352	16,000
2025-01-23	0.385	0.395	0.385	0.395	0.356	102,000
2025-01-22	0.385	0.385	0.375	0.385	0.347	382,000
2025-01-17	0.385	0.400	0.370	0.400	0.361	286,000
2025-01-16	0.395	0.395	0.375	0.385	0.347	162,000
2025-01-13	0.385	0.400	0.385	0.395	0.356	138,000
2025-01-10	0.375	0.385	0.375	0.385	0.347	90,000
2025-01-09	0.390	0.400	0.390	0.400	0.361	34,000
2025-01-08	0.375	0.390	0.370	0.390	0.352	140,000
2025-01-07	0.385	0.400	0.385	0.400	0.361	56,000
2025-01-06	0.375	0.390	0.370	0.385	0.347	70,000
2025-01-03	0.370	0.400	0.370	0.400	0.361	130,000
2024-12-31	0.400	0.400	0.400	0.400	0.361	24,000
2024-12-24	0.375	0.400	0.375	0.400	0.361	88,000
2024-12-23	0.370	0.370	0.365	0.370	0.334	34,000
2024-12-20	0.390	0.390	0.365	0.370	0.334	68,000
2024-12-18	0.385	0.390	0.380	0.390	0.352	92,000
2024-12-17	0.375	0.385	0.375	0.385	0.347	18,000
2024-12-13	0.395	0.400	0.375	0.400	0.361	46,000
2024-12-12	0.410	0.410	0.380	0.405	0.365	54,000
2024-12-11	0.400	0.420	0.380	0.415	0.374	20,000
2024-12-10	0.420	0.420	0.385	0.390	0.352	26,000
2024-12-09	0.400	0.420	0.400	0.420	0.379	22,000
2024-12-06	0.390	0.400	0.390	0.400	0.361	54,000

← NewerPage 7 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.