Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.159	0.171	0.159	0.171	0.171	290,000
2026-07-28	0.180	0.186	0.168	0.168	0.168	1,454,400
2026-07-27	0.155	0.175	0.155	0.175	0.175	193,621
2026-07-24	0.165	0.165	0.158	0.158	0.158	42,700
2026-07-23	0.172	0.172	0.151	0.172	0.172	3,000
2026-07-22	0.172	0.172	0.172	0.172	0.172	28,000
2026-07-21	0.172	0.172	0.172	0.172	0.172	11,710
2026-07-20	0.013	0.175	0.012	0.175	0.175	0
2026-07-17	0.183	0.183	0.175	0.175	0.175	60,800
2026-07-16	0.195	0.195	0.184	0.186	0.186	99,000
2026-07-15	0.195	0.195	0.195	0.195	0.195	17,400
2026-07-14	0.181	0.204	0.181	0.196	0.196	173,000
2026-07-13	0.238	0.238	0.200	0.210	0.210	118,064
2026-07-10	0.238	0.238	0.238	0.238	0.238	20,400
2026-07-09	0.265	0.265	0.239	0.260	0.260	12,000
2026-07-08	0.265	0.265	0.265	0.265	0.265	0
2026-07-07	0.285	0.285	0.270	0.270	0.270	25,800
2026-07-06	0.200	0.290	0.155	0.285	0.285	983,800
2026-07-03	0.013	0.014	0.012	0.014	0.280	6,026,800
2026-07-02	0.013	0.013	0.012	0.013	0.260	1,846,000
2026-06-30	0.012	0.013	0.012	0.013	0.260	1,230,000
2026-06-29	0.011	0.013	0.011	0.012	0.240	988,000
2026-06-26	0.012	0.013	0.012	0.013	0.260	12,200
2026-06-25	0.012	0.013	0.012	0.013	0.260	27,400
2026-06-24	0.011	0.013	0.011	0.013	0.260	33,150
2026-06-23	0.013	0.013	0.012	0.013	0.260	111,800
2026-06-22	0.011	0.013	0.011	0.013	0.260	17,770
2026-06-18	0.012	0.013	0.012	0.013	0.260	8,200
2026-06-17	0.012	0.013	0.012	0.013	0.260	474,230
2026-06-16	0.013	0.014	0.013	0.014	0.280	54,600
2026-06-15	0.013	0.014	0.013	0.014	0.280	3,000
2026-06-12	0.014	0.014	0.013	0.014	0.280	65,200
2026-06-11	0.014	0.014	0.014	0.014	0.280	5,000
2026-06-10	0.014	0.014	0.013	0.014	0.280	545,800
2026-06-09	0.014	0.015	0.013	0.014	0.280	33,200
2026-06-08	0.014	0.015	0.014	0.015	0.300	113,400
2026-06-05	0.014	0.015	0.014	0.015	0.300	223,800
2026-06-04	0.013	0.015	0.013	0.015	0.300	27,000
2026-06-03	0.014	0.015	0.014	0.015	0.300	330,800
2026-06-02	0.014	0.015	0.013	0.015	0.300	471,800
2026-06-01	0.016	0.016	0.015	0.016	0.320	24,400
2026-05-29	0.015	0.016	0.015	0.016	0.320	144,800
2026-05-28	0.015	0.016	0.015	0.016	0.320	5,000
2026-05-27	0.015	0.016	0.015	0.016	0.320	1,800
2026-05-26	0.016	0.016	0.015	0.016	0.320	24,200
2026-05-22	0.015	0.016	0.015	0.016	0.320	64,800
2026-05-21	0.015	0.017	0.015	0.016	0.320	228,200
2026-05-20	0.015	0.017	0.015	0.017	0.340	6,200
2026-05-19	0.016	0.017	0.016	0.017	0.340	26,200
2026-05-18	0.016	0.017	0.016	0.017	0.340	74,800
2026-05-15	0.016	0.017	0.016	0.017	0.340	39,800
2026-05-14	0.017	0.017	0.016	0.017	0.340	24,400
2026-05-12	0.017	0.017	0.015	0.017	0.340	48,400
2026-05-11	0.017	0.017	0.016	0.017	0.340	5,400
2026-05-08	0.016	0.017	0.016	0.017	0.340	20,200
2026-05-07	0.016	0.017	0.016	0.017	0.340	102,000
2026-05-06	0.016	0.017	0.015	0.016	0.320	225,800
2026-05-05	0.016	0.017	0.015	0.017	0.340	74,800
2026-05-04	0.016	0.016	0.016	0.016	0.320	306,200
2026-04-30	0.017	0.017	0.016	0.017	0.340	50,400

← NewerPage 2 of 4 · 236 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.