JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	0.365	0.400	0.365	0.395	0.356	34,000
2024-12-03	0.390	0.400	0.385	0.400	0.361	82,000
2024-12-02	0.390	0.405	0.390	0.405	0.365	50,000
2024-11-29	0.400	0.400	0.400	0.400	0.361	832,000
2024-11-28	0.385	0.400	0.385	0.400	0.361	1,922,000
2024-11-27	0.360	0.385	0.360	0.385	0.347	82,000
2024-11-25	0.365	0.385	0.350	0.385	0.347	496,000
2024-11-22	0.370	0.390	0.350	0.390	0.352	198,000
2024-11-20	0.370	0.380	0.370	0.380	0.343	20,000
2024-11-19	0.360	0.380	0.360	0.380	0.343	50,000
2024-11-18	0.395	0.395	0.360	0.365	0.329	6,000
2024-11-15	0.365	0.365	0.360	0.365	0.329	128,000
2024-11-14	0.370	0.385	0.370	0.385	0.347	150,000
2024-11-13	0.365	0.385	0.355	0.380	0.343	1,092,000
2024-11-11	0.365	0.385	0.365	0.375	0.338	1,140,000
2024-11-08	0.360	0.385	0.360	0.385	0.347	140,000
2024-11-07	0.390	0.400	0.380	0.380	0.343	12,548,000
2024-11-05	0.380	0.380	0.380	0.380	0.343	6,000
2024-11-04	0.380	0.385	0.380	0.380	0.343	80,000
2024-10-31	0.370	0.370	0.370	0.370	0.334	22,000
2024-10-30	0.355	0.380	0.355	0.380	0.343	60,000
2024-10-29	0.360	0.375	0.350	0.370	0.334	520,000
2024-10-28	0.360	0.365	0.345	0.350	0.316	404,000
2024-10-25	0.360	0.380	0.335	0.360	0.325	830,000
2024-10-24	0.370	0.370	0.355	0.360	0.325	234,000
2024-10-23	0.355	0.370	0.355	0.370	0.334	124,000
2024-10-22	0.365	0.375	0.355	0.375	0.338	348,000
2024-10-21	0.350	0.385	0.350	0.370	0.334	640,000
2024-10-18	0.360	0.360	0.300	0.360	0.325	6,416,000
2024-10-17	0.400	0.415	0.335	0.335	0.302	8,056,000
2024-10-16	0.485	0.485	0.410	0.420	0.379	702,000
2024-10-14	0.470	0.520	0.470	0.500	0.451	338,000
2024-10-10	0.490	0.495	0.460	0.495	0.447	1,642,000
2024-10-09	0.460	0.495	0.460	0.495	0.447	52,000
2024-10-08	0.470	0.495	0.465	0.490	0.442	116,000
2024-10-07	0.445	0.500	0.445	0.500	0.451	764,000
2024-10-04	0.475	0.475	0.455	0.455	0.411	96,000
2024-10-03	0.445	0.475	0.440	0.475	0.429	584,000
2024-10-02	0.460	0.475	0.445	0.445	0.401	2,190,000
2024-09-30	0.470	0.480	0.450	0.480	0.433	420,000
2024-09-27	0.480	0.480	0.470	0.475	0.429	248,000
2024-09-26	0.470	0.520	0.465	0.485	0.438	272,000
2024-09-24	0.485	0.530	0.480	0.530	0.478	190,000
2024-09-23	0.495	0.500	0.495	0.495	0.447	72,000
2024-09-20	0.475	0.495	0.475	0.495	0.447	26,000
2024-09-19	0.475	0.485	0.475	0.485	0.438	22,000
2024-09-13	0.475	0.475	0.440	0.475	0.429	6,000
2024-09-10	0.470	0.470	0.465	0.465	0.420	1,464,000
2024-09-09	0.475	0.475	0.450	0.465	0.420	326,000
2024-09-05	0.485	0.485	0.475	0.480	0.433	128,000
2024-09-04	0.490	0.495	0.490	0.495	0.447	12,000
2024-09-03	0.470	0.500	0.470	0.500	0.451	868,000
2024-08-30	0.500	0.510	0.500	0.500	0.451	24,000
2024-08-29	0.500	0.530	0.500	0.520	0.469	144,000
2024-08-28	0.520	0.530	0.500	0.530	0.478	666,000
2024-08-26	0.495	0.530	0.485	0.530	0.478	86,000
2024-08-23	0.510	0.540	0.500	0.510	0.460	114,000
2024-08-22	0.500	0.540	0.500	0.540	0.487	80,000
2024-08-21	0.530	0.530	0.500	0.530	0.478	32,000
2024-08-20	0.520	0.520	0.520	0.520	0.469	136,000

← NewerPage 8 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.