Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.580	0.590	0.570	0.590	11.800	144,700
2022-02-17	0.580	0.590	0.580	0.590	11.800	12,200
2022-02-16	0.580	0.590	0.580	0.590	11.800	44,600
2022-02-15	0.580	0.600	0.580	0.590	11.800	333,928
2022-02-14	0.580	0.590	0.580	0.580	11.600	495,200
2022-02-11	0.600	0.600	0.580	0.600	12.000	112,800
2022-02-10	0.590	0.600	0.580	0.600	12.000	405,800
2022-02-09	0.580	0.590	0.560	0.590	11.800	213,200
2022-02-08	0.590	0.600	0.570	0.570	11.400	1,049,200
2022-02-07	0.610	0.630	0.590	0.590	11.800	411,300
2022-02-04	0.580	0.630	0.550	0.610	12.200	915,900
2022-01-31	0.510	0.570	0.510	0.570	11.400	257,440
2022-01-28	0.490	0.530	0.485	0.510	10.200	1,967,330
2022-01-27	0.495	0.500	0.480	0.490	9.800	76,740
2022-01-26	0.490	0.500	0.485	0.500	10.000	615,200
2022-01-25	0.490	0.495	0.490	0.490	9.800	274,860
2022-01-24	0.490	0.500	0.485	0.485	9.700	854,400
2022-01-21	0.495	0.510	0.490	0.490	9.800	334,600
2022-01-20	0.495	0.500	0.490	0.490	9.800	143,400
2022-01-19	0.500	0.500	0.495	0.495	9.900	19,979
2022-01-18	0.485	0.500	0.480	0.495	9.900	641,400
2022-01-17	0.510	0.510	0.490	0.490	9.800	144,000
2022-01-14	0.530	0.530	0.510	0.530	10.600	32,600
2022-01-13	0.510	0.540	0.500	0.520	10.400	84,600
2022-01-12	0.520	0.530	0.500	0.520	10.400	66,600
2022-01-11	0.540	0.540	0.520	0.520	10.400	84,200
2022-01-10	0.530	0.550	0.530	0.540	10.800	82,200
2022-01-07	0.485	0.530	0.485	0.530	10.600	187,800
2022-01-06	0.480	0.490	0.470	0.490	9.800	62,250
2022-01-05	0.480	0.500	0.470	0.480	9.600	72,400
2022-01-04	0.470	0.480	0.465	0.480	9.600	77,950
2022-01-03	0.500	0.500	0.475	0.480	9.600	87,600
2021-12-31	0.500	0.500	0.480	0.480	9.600	221,200
2021-12-30	0.480	0.500	0.480	0.480	9.600	86,800
2021-12-29	0.475	0.480	0.470	0.470	9.400	87,590
2021-12-28	0.485	0.485	0.465	0.475	9.500	105,200
2021-12-24	0.480	0.490	0.480	0.485	9.700	13,600
2021-12-23	0.485	0.485	0.480	0.480	9.600	154,960
2021-12-22	0.485	0.490	0.485	0.490	9.800	60,200
2021-12-21	0.490	0.490	0.480	0.485	9.700	2,200
2021-12-20	0.500	0.500	0.470	0.480	9.600	192,400
2021-12-17	0.500	0.510	0.500	0.500	10.000	44,000
2021-12-16	0.510	0.520	0.500	0.510	10.200	186,200
2021-12-15	0.520	0.530	0.500	0.520	10.400	121,000
2021-12-14	0.510	0.520	0.500	0.520	10.400	126,200
2021-12-13	0.520	0.520	0.490	0.510	10.200	146,400
2021-12-10	0.520	0.530	0.500	0.510	10.200	149,800
2021-12-09	0.520	0.540	0.510	0.520	10.400	123,050
2021-12-08	0.530	0.530	0.520	0.530	10.600	1,184,150
2021-12-07	0.530	0.540	0.500	0.520	10.400	112,600
2021-12-06	0.540	0.540	0.520	0.520	10.400	14,800
2021-12-03	0.510	0.540	0.510	0.540	10.800	643,200
2021-12-02	0.530	0.540	0.520	0.530	10.600	85,400
2021-12-01	0.560	0.580	0.530	0.540	10.800	287,600
2021-11-30	0.570	0.570	0.540	0.560	11.200	119,400
2021-11-29	0.530	0.590	0.530	0.570	11.400	778,600
2021-11-26	0.540	0.540	0.520	0.520	10.400	564,200
2021-11-25	0.530	0.550	0.520	0.540	10.800	707,400
2021-11-24	0.540	0.560	0.520	0.530	10.600	958,000
2021-11-23	0.550	0.570	0.520	0.540	10.800	260,000

← NewerPage 19 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.