Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.520	0.530	0.510	0.520	10.400	359,400
2022-08-15	0.500	0.510	0.500	0.510	10.200	41,800
2022-08-12	0.520	0.530	0.500	0.500	10.000	198,000
2022-08-11	0.510	0.530	0.500	0.530	10.600	40,200
2022-08-10	0.500	0.510	0.500	0.510	10.200	22,000
2022-08-09	0.495	0.500	0.495	0.495	9.900	363,200
2022-08-08	0.500	0.510	0.495	0.495	9.900	8,000
2022-08-05	0.485	0.510	0.485	0.490	9.800	42,600
2022-08-04	0.500	0.500	0.480	0.490	9.800	331,600
2022-08-03	0.500	0.500	0.480	0.490	9.800	502,800
2022-08-02	0.490	0.495	0.470	0.495	9.900	454,000
2022-08-01	0.510	0.520	0.495	0.510	10.200	455,800
2022-07-29	0.510	0.510	0.500	0.510	10.200	64,400
2022-07-28	0.495	0.510	0.490	0.500	10.000	9,450
2022-07-27	0.520	0.520	0.490	0.510	10.200	73,200
2022-07-26	0.520	0.530	0.510	0.510	10.200	25,600
2022-07-25	0.530	0.530	0.530	0.530	10.600	800
2022-07-22	0.530	0.540	0.520	0.520	10.400	296,100
2022-07-21	0.540	0.550	0.520	0.530	10.600	32,700
2022-07-20	0.510	0.530	0.510	0.520	10.400	1,042,400
2022-07-19	0.520	0.530	0.500	0.510	10.200	350,400
2022-07-18	0.500	0.510	0.500	0.500	10.000	5,600
2022-07-15	0.490	0.510	0.470	0.490	9.800	561,100
2022-07-14	0.480	0.500	0.480	0.490	9.800	523,400
2022-07-13	0.500	0.530	0.470	0.495	9.900	382,800
2022-07-12	0.520	0.530	0.510	0.510	10.200	38,600
2022-07-11	0.520	0.530	0.510	0.530	10.600	14,800
2022-07-08	0.520	0.530	0.520	0.520	10.400	6,000
2022-07-07	0.530	0.530	0.520	0.520	10.400	55,800
2022-07-06	0.540	0.540	0.520	0.530	10.600	43,600
2022-07-05	0.530	0.540	0.530	0.540	10.800	36,300
2022-07-04	0.540	0.540	0.530	0.540	10.800	44,000
2022-06-30	0.570	0.570	0.550	0.560	11.200	30,750
2022-06-29	0.570	0.590	0.550	0.570	11.400	118,000
2022-06-28	0.540	0.570	0.520	0.570	11.400	450,556
2022-06-27	0.530	0.540	0.520	0.540	10.800	1,713,610
2022-06-24	0.520	0.530	0.510	0.530	10.600	84,200
2022-06-23	0.530	0.540	0.520	0.520	10.400	312,000
2022-06-22	0.520	0.530	0.520	0.530	10.600	1,716,400
2022-06-21	0.520	0.530	0.520	0.520	10.400	14,800
2022-06-20	0.500	0.520	0.500	0.520	10.400	63,200
2022-06-17	0.510	0.510	0.500	0.510	10.200	60,600
2022-06-16	0.500	0.520	0.500	0.500	10.000	671,250
2022-06-15	0.510	0.510	0.500	0.510	10.200	13,450
2022-06-14	0.500	0.510	0.500	0.500	10.000	27,750
2022-06-13	0.530	0.530	0.510	0.510	10.200	11,800
2022-06-10	0.530	0.530	0.510	0.520	10.400	566,500
2022-06-09	0.500	0.520	0.500	0.510	10.200	28,000
2022-06-08	0.500	0.510	0.495	0.495	9.900	20,800
2022-06-07	0.510	0.530	0.495	0.495	9.900	40,850
2022-06-06	0.510	0.520	0.510	0.510	10.200	41,600
2022-06-02	0.530	0.550	0.510	0.510	10.200	56,600
2022-06-01	0.500	0.540	0.500	0.530	10.600	579,800
2022-05-31	0.510	0.530	0.500	0.500	10.000	61,250
2022-05-30	0.510	0.520	0.500	0.510	10.200	33,600
2022-05-27	0.510	0.510	0.510	0.510	10.200	800
2022-05-26	0.510	0.520	0.510	0.520	10.400	29,250
2022-05-25	0.520	0.530	0.510	0.510	10.200	809,200
2022-05-24	0.530	0.540	0.510	0.510	10.200	8,400
2022-05-23	0.530	0.530	0.520	0.530	10.600	6,200

← NewerPage 17 of 20 · 1,166 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.