JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.520	0.530	0.520	0.530	0.478	262,000
2024-08-16	0.500	0.520	0.500	0.520	0.469	226,000
2024-08-14	0.500	0.520	0.465	0.500	0.451	22,000
2024-08-13	0.495	0.500	0.490	0.500	0.451	808,000
2024-08-09	0.520	0.520	0.475	0.500	0.451	216,000
2024-08-08	0.520	0.540	0.510	0.540	0.487	672,000
2024-08-06	0.550	0.550	0.540	0.550	0.496	264,000
2024-08-05	0.550	0.570	0.520	0.560	0.505	72,000
2024-08-02	0.550	0.560	0.500	0.560	0.505	408,000
2024-08-01	0.560	0.560	0.550	0.550	0.496	636,000
2024-07-31	0.540	0.570	0.530	0.560	0.505	2,934,000
2024-07-30	0.520	0.530	0.495	0.520	0.469	1,698,000
2024-07-29	0.470	0.540	0.470	0.520	0.469	104,000
2024-07-26	0.510	0.530	0.510	0.530	0.478	80,000
2024-07-25	0.510	0.510	0.500	0.510	0.460	74,000
2024-07-23	0.520	0.520	0.520	0.520	0.469	24,000
2024-07-22	0.530	0.530	0.480	0.520	0.469	32,000
2024-07-19	0.500	0.530	0.485	0.510	0.460	192,000
2024-07-18	0.465	0.500	0.460	0.500	0.451	298,000
2024-07-17	0.435	0.465	0.405	0.465	0.420	638,000
2024-07-16	0.430	0.440	0.400	0.440	0.397	780,000
2024-07-15	0.405	0.415	0.395	0.415	0.374	108,000
2024-07-12	0.400	0.400	0.395	0.395	0.356	12,000
2024-07-11	0.390	0.395	0.385	0.395	0.356	838,000
2024-07-09	0.385	0.385	0.385	0.385	0.347	12,000
2024-07-08	0.385	0.385	0.380	0.385	0.347	688,000
2024-07-05	0.375	0.400	0.375	0.400	0.361	14,000
2024-07-04	0.380	0.390	0.375	0.390	0.352	58,000
2024-07-03	0.400	0.400	0.390	0.395	0.356	804,000
2024-07-02	0.385	0.385	0.385	0.385	0.347	42,000
2024-06-28	0.375	0.405	0.365	0.405	0.365	18,000
2024-06-27	0.400	0.400	0.380	0.390	0.352	64,000
2024-06-26	0.395	0.395	0.395	0.395	0.356	8,000
2024-06-25	0.395	0.395	0.395	0.395	0.356	8,000
2024-06-24	0.410	0.410	0.395	0.400	0.361	80,000
2024-06-21	0.410	0.410	0.410	0.410	0.370	2,000
2024-06-20	0.405	0.410	0.400	0.410	0.370	1,630,000
2024-06-19	0.420	0.420	0.415	0.415	0.374	26,000
2024-06-18	0.445	0.445	0.445	0.445	0.372	10,000
2024-06-14	0.440	0.445	0.440	0.445	0.372	706,000
2024-06-07	0.445	0.445	0.445	0.445	0.372	18,000
2024-06-06	0.445	0.450	0.435	0.445	0.372	1,546,000
2024-06-05	0.440	0.440	0.440	0.440	0.368	20,000
2024-06-04	0.450	0.450	0.450	0.450	0.376	8,000
2024-05-29	0.440	0.450	0.440	0.450	0.376	160,000
2024-05-28	0.450	0.470	0.430	0.455	0.380	1,634,000
2024-05-27	0.430	0.450	0.425	0.450	0.376	176,000
2024-05-23	0.440	0.465	0.440	0.465	0.388	12,000
2024-05-22	0.440	0.440	0.440	0.440	0.368	4,000
2024-05-21	0.460	0.460	0.460	0.460	0.384	8,000
2024-05-20	0.425	0.470	0.425	0.455	0.380	1,486,000
2024-05-17	0.445	0.445	0.440	0.440	0.368	76,000
2024-05-16	0.440	0.445	0.440	0.440	0.368	48,000
2024-05-14	0.430	0.445	0.430	0.445	0.372	90,000
2024-05-13	0.425	0.430	0.425	0.430	0.359	1,244,000
2024-05-10	0.415	0.415	0.405	0.415	0.347	478,000
2024-05-09	0.405	0.405	0.405	0.405	0.338	24,000
2024-05-08	0.415	0.415	0.405	0.415	0.347	988,000
2024-05-07	0.425	0.450	0.395	0.415	0.347	1,472,000
2024-05-06	0.415	0.420	0.405	0.415	0.347	72,000

← NewerPage 9 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.