Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.410	0.410	0.395	0.400	8.000	183,800
2022-11-14	0.405	0.415	0.395	0.415	8.300	210,600
2022-11-11	0.400	0.405	0.390	0.405	8.100	53,600
2022-11-10	0.400	0.405	0.400	0.405	8.100	6,240
2022-11-09	0.405	0.415	0.395	0.410	8.200	247,200
2022-11-08	0.395	0.405	0.395	0.405	8.100	206,000
2022-11-07	0.405	0.415	0.400	0.405	8.100	276,820
2022-11-04	0.395	0.400	0.395	0.400	8.000	612,800
2022-11-03	0.400	0.415	0.390	0.390	7.800	295,600
2022-11-02	0.400	0.435	0.390	0.395	7.900	39,200
2022-11-01	0.395	0.400	0.395	0.400	8.000	63,400
2022-10-31	0.390	0.440	0.390	0.395	7.900	355,784
2022-10-28	0.395	0.400	0.390	0.400	8.000	227,000
2022-10-27	0.410	0.435	0.395	0.400	8.000	154,400
2022-10-26	0.400	0.420	0.385	0.420	8.400	86,200
2022-10-25	0.405	0.410	0.390	0.405	8.100	42,600
2022-10-24	0.450	0.455	0.370	0.410	8.200	488,600
2022-10-21	0.420	0.465	0.410	0.440	8.800	490,000
2022-10-20	0.415	0.430	0.410	0.430	8.600	151,000
2022-10-19	0.430	0.435	0.415	0.420	8.400	47,800
2022-10-18	0.430	0.430	0.420	0.430	8.600	287,350
2022-10-17	0.425	0.430	0.420	0.420	8.400	126,600
2022-10-14	0.440	0.450	0.425	0.425	8.500	113,600
2022-10-13	0.450	0.455	0.425	0.450	9.000	735,800
2022-10-12	0.430	0.450	0.415	0.435	8.700	166,000
2022-10-11	0.440	0.460	0.425	0.440	8.800	290,800
2022-10-10	0.430	0.445	0.420	0.440	8.800	99,800
2022-10-07	0.450	0.450	0.430	0.450	9.000	954,400
2022-10-06	0.440	0.450	0.425	0.450	9.000	98,670
2022-10-05	0.445	0.455	0.440	0.450	9.000	834,880
2022-09-30	0.430	0.455	0.420	0.430	8.600	100,600
2022-09-29	0.455	0.460	0.400	0.430	8.600	301,600
2022-09-28	0.410	0.425	0.395	0.425	8.500	322,800
2022-09-27	0.410	0.425	0.405	0.425	8.500	1,752,800
2022-09-26	0.420	0.420	0.410	0.420	8.400	107,600
2022-09-23	0.435	0.455	0.435	0.435	8.700	39,000
2022-09-22	0.430	0.440	0.410	0.430	8.600	11,600
2022-09-21	0.420	0.425	0.410	0.420	8.400	22,000
2022-09-20	0.450	0.450	0.435	0.435	8.700	1,736,400
2022-09-19	0.450	0.450	0.450	0.450	9.000	15,400
2022-09-16	0.450	0.475	0.450	0.470	9.400	5,830
2022-09-15	0.480	0.480	0.430	0.480	9.600	160,450
2022-09-14	0.455	0.480	0.450	0.480	9.600	16,400
2022-09-13	0.485	0.490	0.480	0.485	9.700	66,600
2022-09-09	0.500	0.500	0.485	0.495	9.900	10,800
2022-09-08	0.490	0.490	0.480	0.485	9.700	1,521,200
2022-09-07	0.490	0.490	0.475	0.475	9.500	232,760
2022-09-06	0.485	0.495	0.485	0.490	9.800	12,000
2022-09-05	0.485	0.500	0.485	0.485	9.700	620,600
2022-09-02	0.490	0.510	0.485	0.490	9.800	20,200
2022-09-01	0.495	0.495	0.485	0.485	9.700	24,200
2022-08-31	0.485	0.490	0.485	0.485	9.700	12,000
2022-08-30	0.490	0.490	0.485	0.490	9.800	600
2022-08-29	0.490	0.500	0.485	0.500	10.000	14,000
2022-08-24	0.490	0.500	0.485	0.500	10.000	714,800
2022-08-23	0.495	0.500	0.490	0.490	9.800	7,000
2022-08-22	0.510	0.510	0.490	0.490	9.800	216,200
2022-08-19	0.500	0.510	0.500	0.510	10.200	129,000
2022-08-18	0.510	0.520	0.500	0.510	10.200	437,400
2022-08-17	0.520	0.520	0.510	0.520	10.400	854,800

← NewerPage 16 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.