Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.017	0.017	0.017	0.017	0.340	38,000
2026-04-28	0.016	0.017	0.016	0.016	0.320	199,600
2026-04-27	0.017	0.017	0.016	0.017	0.340	24,200
2026-04-24	0.016	0.017	0.015	0.017	0.340	193,400
2026-04-23	0.015	0.017	0.015	0.017	0.340	56,600
2026-04-22	0.016	0.017	0.016	0.016	0.320	155,800
2026-04-21	0.016	0.017	0.016	0.017	0.340	101,400
2026-04-20	0.016	0.017	0.016	0.017	0.340	141,800
2026-04-17	0.016	0.017	0.016	0.017	0.340	177,000
2026-04-16	0.018	0.018	0.016	0.017	0.340	103,200
2026-04-15	0.017	0.018	0.016	0.017	0.340	190,800
2026-04-14	0.017	0.018	0.017	0.018	0.360	114,200
2026-04-13	0.018	0.018	0.017	0.018	0.360	56,200
2026-04-10	0.019	0.019	0.017	0.018	0.360	588,800
2026-04-09	0.018	0.019	0.017	0.019	0.380	326,000
2026-04-08	0.018	0.019	0.017	0.017	0.340	211,900
2026-04-02	0.018	0.019	0.018	0.019	0.380	735,400
2026-04-01	0.017	0.018	0.017	0.017	0.340	233,000
2026-03-31	0.018	0.019	0.017	0.018	0.360	85,800
2026-03-30	0.019	0.019	0.018	0.019	0.380	524,400
2026-03-27	0.018	0.019	0.018	0.019	0.380	71,000
2026-03-26	0.017	0.019	0.017	0.019	0.380	384,600
2026-03-25	0.017	0.018	0.016	0.018	0.360	145,000
2026-03-24	0.017	0.018	0.017	0.018	0.360	441,400
2026-03-23	0.019	0.019	0.017	0.018	0.360	650,300
2026-03-20	0.019	0.020	0.018	0.019	0.380	354,800
2026-03-19	0.020	0.020	0.019	0.020	0.400	262,800
2026-03-18	0.020	0.020	0.019	0.020	0.400	213,000
2026-03-17	0.021	0.021	0.019	0.020	0.400	1,399,600
2026-03-16	0.021	0.021	0.020	0.021	0.420	568,000
2026-03-13	0.022	0.022	0.020	0.022	0.440	592,800
2026-03-12	0.023	0.023	0.021	0.022	0.440	1,517,400
2026-03-11	0.022	0.023	0.022	0.023	0.460	850,800
2026-03-10	0.024	0.024	0.022	0.023	0.460	1,692,200
2026-03-09	0.027	0.032	0.024	0.025	0.500	4,233,400
2026-03-06	0.026	0.026	0.024	0.024	0.480	601,000
2026-03-05	0.026	0.027	0.023	0.025	0.500	4,372,600
2026-03-04	0.032	0.033	0.025	0.027	0.540	3,560,800
2026-03-03	0.036	0.043	0.027	0.028	0.560	10,911,700
2026-03-02	0.024	0.034	0.024	0.033	0.660	9,263,400
2026-02-27	0.021	0.021	0.020	0.021	0.420	78,200
2026-02-26	0.020	0.022	0.020	0.021	0.420	51,600
2026-02-25	0.021	0.022	0.021	0.021	0.420	48,800
2026-02-24	0.022	0.022	0.020	0.021	0.420	192,000
2026-02-23	0.022	0.022	0.020	0.022	0.440	390,200
2026-02-20	0.020	0.022	0.020	0.022	0.440	322,800
2026-02-16	0.019	0.020	0.018	0.020	0.400	43,000
2026-02-13	0.020	0.020	0.019	0.020	0.400	577,200
2026-02-12	0.020	0.022	0.020	0.021	0.420	132,000
2026-02-11	0.022	0.022	0.020	0.022	0.440	71,400
2026-02-10	0.020	0.022	0.020	0.022	0.440	811,600
2026-02-09	0.024	0.024	0.019	0.020	0.400	2,279,200
2026-02-06	0.018	0.028	0.017	0.023	0.460	5,516,250
2026-02-05	0.017	0.018	0.017	0.018	0.360	134,000
2026-02-04	0.017	0.018	0.017	0.018	0.360	15,600
2026-02-03	0.017	0.017	0.017	0.017	0.340	96,600
2026-02-02	0.018	0.018	0.016	0.017	0.340	101,400
2026-01-30	0.017	0.018	0.017	0.018	0.360	182,200
2026-01-29	0.016	0.017	0.016	0.017	0.340	72,600
2026-01-28	0.017	0.017	0.016	0.016	0.320	176,600

← NewerPage 3 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.