Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.520	0.530	0.510	0.530	10.600	32,800
2022-05-19	0.520	0.530	0.510	0.520	10.400	36,900
2022-05-18	0.530	0.530	0.530	0.530	10.600	20,200
2022-05-17	0.530	0.530	0.520	0.530	10.600	901,743
2022-05-16	0.520	0.530	0.520	0.530	10.600	544,500
2022-05-13	0.530	0.540	0.520	0.520	10.400	143,800
2022-05-12	0.530	0.540	0.520	0.530	10.600	18,400
2022-05-11	0.530	0.540	0.520	0.530	10.600	1,049,200
2022-05-10	0.530	0.530	0.510	0.530	10.600	2,653,600
2022-05-06	0.510	0.530	0.510	0.530	10.600	216,400
2022-05-05	0.510	0.540	0.510	0.520	10.400	1,204,400
2022-05-04	0.520	0.530	0.510	0.520	10.400	873,200
2022-05-03	0.470	0.550	0.470	0.520	10.400	1,423,200
2022-04-29	0.445	0.460	0.445	0.450	9.000	49,500
2022-04-28	0.430	0.435	0.430	0.435	8.700	6,200
2022-04-27	0.430	0.455	0.420	0.425	8.500	1,311,200
2022-04-26	0.405	0.430	0.405	0.410	8.200	47,410
2022-04-25	0.410	0.460	0.405	0.405	8.100	1,262,343
2022-04-22	0.405	0.420	0.400	0.415	8.300	526,200
2022-04-21	0.410	0.410	0.405	0.405	8.100	19,000
2022-04-20	0.410	0.415	0.410	0.410	8.200	130,250
2022-04-19	0.415	0.415	0.410	0.410	8.200	2,000
2022-04-14	0.430	0.445	0.425	0.425	8.500	22,600
2022-04-13	0.430	0.445	0.430	0.440	8.800	9,450
2022-04-12	0.435	0.445	0.435	0.440	8.800	177,400
2022-04-11	0.440	0.475	0.440	0.440	8.800	43,200
2022-04-08	0.445	0.445	0.440	0.440	8.800	10,907
2022-04-07	0.460	0.475	0.445	0.445	8.900	33,400
2022-04-06	0.455	0.455	0.455	0.455	9.100	7,400
2022-04-04	0.455	0.455	0.455	0.455	9.100	8,200
2022-04-01	0.455	0.470	0.435	0.450	9.000	1,031,200
2022-03-31	0.445	0.460	0.440	0.450	9.000	699,000
2022-03-30	0.445	0.455	0.440	0.445	8.900	167,200
2022-03-29	0.450	0.455	0.435	0.435	8.700	246,200
2022-03-28	0.450	0.450	0.450	0.450	9.000	15,400
2022-03-25	0.435	0.450	0.435	0.440	8.800	27,800
2022-03-24	0.435	0.450	0.425	0.430	8.600	392,000
2022-03-23	0.440	0.455	0.440	0.455	9.100	140,000
2022-03-22	0.445	0.455	0.425	0.440	8.800	175,500
2022-03-21	0.440	0.445	0.435	0.445	8.900	15,300
2022-03-18	0.425	0.455	0.425	0.445	8.900	33,800
2022-03-17	0.440	0.460	0.420	0.440	8.800	49,000
2022-03-16	0.460	0.460	0.425	0.430	8.600	49,200
2022-03-15	0.465	0.465	0.430	0.445	8.900	74,200
2022-03-14	0.420	0.475	0.420	0.465	9.300	304,830
2022-03-11	0.435	0.450	0.390	0.420	8.400	232,800
2022-03-10	0.495	0.495	0.415	0.425	8.500	237,600
2022-03-09	0.500	0.510	0.480	0.490	9.800	357,200
2022-03-08	0.510	0.510	0.495	0.510	10.200	954,400
2022-03-07	0.530	0.540	0.510	0.530	10.600	644,200
2022-03-04	0.520	0.550	0.520	0.550	11.000	943,000
2022-03-03	0.530	0.540	0.520	0.530	10.600	274,400
2022-03-02	0.530	0.540	0.510	0.530	10.600	434,200
2022-03-01	0.550	0.550	0.530	0.540	10.800	62,200
2022-02-28	0.550	0.560	0.550	0.560	11.200	130,000
2022-02-25	0.550	0.560	0.550	0.550	11.000	578,100
2022-02-24	0.570	0.570	0.530	0.570	11.400	1,196,600
2022-02-23	0.570	0.580	0.550	0.580	11.600	48,200
2022-02-22	0.570	0.580	0.570	0.580	11.600	25,700
2022-02-21	0.590	0.590	0.570	0.590	11.800	67,600

← NewerPage 18 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.