Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.043	0.043	0.041	0.043	0.860	101,400
2024-03-07	0.043	0.044	0.043	0.043	0.860	406,600
2024-03-06	0.041	0.045	0.041	0.043	0.860	404,800
2024-03-05	0.042	0.042	0.041	0.042	0.840	37,000
2024-03-04	0.040	0.042	0.040	0.042	0.840	221,800
2024-03-01	0.040	0.042	0.038	0.041	0.820	349,400
2024-02-29	0.039	0.043	0.039	0.042	0.840	554,600
2024-02-28	0.045	0.045	0.035	0.042	0.840	1,541,200
2024-02-27	0.041	0.045	0.041	0.044	0.880	329,600
2024-02-26	0.037	0.041	0.037	0.041	0.820	137,400
2024-02-23	0.036	0.038	0.035	0.038	0.760	317,600
2024-02-22	0.036	0.038	0.036	0.038	0.760	512,418
2024-02-21	0.039	0.041	0.037	0.038	0.760	236,200
2024-02-20	0.038	0.043	0.036	0.038	0.760	679,550
2024-02-19	0.041	0.044	0.038	0.038	0.760	356,400
2024-02-16	0.039	0.041	0.038	0.041	0.820	150,700
2024-02-15	0.043	0.043	0.036	0.037	0.740	336,200
2024-02-14	0.043	0.043	0.040	0.040	0.800	91,700
2024-02-09	0.039	0.040	0.039	0.040	0.800	101,600
2024-02-08	0.041	0.043	0.038	0.043	0.860	566,200
2024-02-07	0.045	0.045	0.039	0.045	0.900	256,400
2024-02-05	0.042	0.046	0.042	0.046	0.920	82,600
2024-02-02	0.045	0.045	0.039	0.045	0.900	349,000
2024-02-01	0.044	0.046	0.044	0.046	0.920	15,800
2024-01-31	0.044	0.046	0.039	0.044	0.880	295,200
2024-01-30	0.041	0.042	0.041	0.041	0.820	153,800
2024-01-29	0.041	0.045	0.040	0.044	0.880	261,600
2024-01-26	0.043	0.044	0.041	0.043	0.860	190,200
2024-01-25	0.041	0.042	0.040	0.040	0.800	168,030
2024-01-24	0.045	0.048	0.039	0.039	0.780	540,800
2024-01-23	0.043	0.048	0.038	0.047	0.940	117,000
2024-01-22	0.048	0.048	0.042	0.048	0.960	495,000
2024-01-19	0.050	0.050	0.034	0.050	1.000	911,800
2024-01-18	0.046	0.050	0.045	0.050	1.000	7,250
2024-01-17	0.045	0.052	0.045	0.052	1.040	122,400
2024-01-16	0.047	0.048	0.047	0.048	0.960	2,600
2024-01-15	0.050	0.050	0.045	0.048	0.960	39,000
2024-01-12	0.046	0.050	0.044	0.050	1.000	67,200
2024-01-11	0.045	0.049	0.045	0.049	0.980	2,250
2024-01-10	0.046	0.050	0.046	0.048	0.960	181,200
2024-01-09	0.050	0.050	0.047	0.048	0.960	8,200
2024-01-08	0.047	0.049	0.047	0.048	0.960	54,000
2024-01-05	0.048	0.050	0.048	0.048	0.960	56,000
2024-01-04	0.046	0.049	0.046	0.048	0.960	83,400
2024-01-03	0.047	0.047	0.042	0.046	0.920	682,200
2024-01-02	0.051	0.052	0.048	0.051	1.020	408,600
2023-12-29	0.051	0.056	0.046	0.052	1.040	1,027,600
2023-12-28	0.048	0.052	0.048	0.050	1.000	146,109
2023-12-27	0.050	0.051	0.048	0.051	1.020	181,600
2023-12-22	0.048	0.053	0.048	0.053	1.060	14,400
2023-12-21	0.052	0.054	0.050	0.053	1.060	149,800
2023-12-20	0.053	0.053	0.051	0.053	1.060	69,400
2023-12-19	0.051	0.053	0.050	0.053	1.060	58,400
2023-12-18	0.055	0.055	0.053	0.054	1.080	1,200
2023-12-15	0.052	0.055	0.052	0.055	1.100	1,600
2023-12-13	0.052	0.056	0.052	0.054	1.080	277,300
2023-12-12	0.053	0.058	0.053	0.054	1.080	44,800
2023-12-11	0.050	0.056	0.049	0.054	1.080	147,200
2023-12-08	0.051	0.051	0.051	0.051	1.020	11,600
2023-12-07	0.053	0.053	0.050	0.053	1.060	368,750

← NewerPage 11 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.