Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.017	0.017	0.017	0.017	0.340	800
2026-01-26	0.017	0.017	0.016	0.017	0.340	11,400
2026-01-23	0.016	0.017	0.016	0.017	0.340	102,800
2026-01-22	0.017	0.017	0.015	0.017	0.340	730,000
2026-01-21	0.017	0.017	0.017	0.017	0.340	600,000
2026-01-20	0.017	0.017	0.017	0.017	0.340	58,800
2026-01-19	0.016	0.017	0.016	0.017	0.340	41,800
2026-01-16	0.016	0.018	0.016	0.017	0.340	105,700
2026-01-15	0.017	0.017	0.017	0.017	0.340	32,730
2026-01-14	0.017	0.017	0.017	0.017	0.340	87,200
2026-01-13	0.018	0.018	0.017	0.017	0.340	127,000
2026-01-12	0.017	0.018	0.017	0.018	0.360	297,000
2026-01-09	0.016	0.017	0.016	0.017	0.340	40,600
2026-01-08	0.016	0.017	0.016	0.016	0.320	600
2026-01-07	0.016	0.017	0.016	0.017	0.340	2,800
2026-01-06	0.017	0.017	0.016	0.017	0.340	5,200
2026-01-05	0.016	0.017	0.016	0.017	0.340	161,800
2025-12-31	0.017	0.017	0.016	0.017	0.340	3,750
2025-12-29	0.016	0.018	0.016	0.017	0.340	53,200
2025-12-24	0.018	0.018	0.018	0.018	0.360	3,336
2025-12-23	0.018	0.018	0.017	0.017	0.340	21,020
2025-12-22	0.016	0.018	0.016	0.017	0.340	9,600
2025-12-18	0.018	0.018	0.017	0.018	0.360	105,800
2025-12-16	0.016	0.018	0.016	0.018	0.360	24,000
2025-12-15	0.018	0.018	0.018	0.018	0.360	200
2025-12-12	0.017	0.018	0.017	0.018	0.360	42,400
2025-12-11	0.017	0.017	0.017	0.017	0.340	15,600
2025-12-09	0.017	0.017	0.017	0.017	0.340	8,000
2025-12-08	0.017	0.017	0.017	0.017	0.340	67,600
2025-12-05	0.017	0.017	0.016	0.017	0.340	10,200
2025-12-04	0.017	0.018	0.016	0.018	0.360	57,200
2025-12-03	0.018	0.018	0.018	0.018	0.360	9,600
2025-12-02	0.018	0.018	0.017	0.018	0.360	75,600
2025-11-28	0.017	0.017	0.017	0.017	0.340	144,200
2025-11-27	0.018	0.018	0.017	0.018	0.360	46,000
2025-11-26	0.018	0.018	0.017	0.018	0.360	57,600
2025-11-25	0.017	0.018	0.017	0.018	0.360	2,800
2025-11-24	0.017	0.018	0.016	0.018	0.360	126,800
2025-11-21	0.018	0.018	0.017	0.017	0.340	647,000
2025-11-19	0.018	0.019	0.017	0.019	0.380	23,600
2025-11-17	0.018	0.019	0.017	0.019	0.380	1,017,000
2025-11-14	0.019	0.019	0.018	0.019	0.380	48,000
2025-11-13	0.018	0.019	0.018	0.019	0.380	49,200
2025-11-12	0.019	0.019	0.018	0.019	0.380	866,000
2025-11-11	0.018	0.020	0.018	0.019	0.380	21,600
2025-11-10	0.020	0.020	0.019	0.020	0.400	141,186
2025-11-07	0.019	0.020	0.018	0.020	0.400	152,540
2025-11-06	0.019	0.020	0.019	0.020	0.400	131,200
2025-11-05	0.019	0.019	0.019	0.019	0.380	5,000
2025-11-04	0.019	0.020	0.019	0.020	0.400	154,200
2025-11-03	0.019	0.020	0.019	0.019	0.380	140,800
2025-10-31	0.020	0.020	0.019	0.020	0.400	61,300
2025-10-30	0.019	0.020	0.019	0.020	0.400	56,400
2025-10-28	0.019	0.019	0.019	0.019	0.380	2,800
2025-10-27	0.020	0.020	0.019	0.019	0.380	3,100
2025-10-24	0.019	0.020	0.019	0.019	0.380	31,400
2025-10-23	0.020	0.020	0.019	0.019	0.380	5,400
2025-10-22	0.020	0.020	0.018	0.019	0.380	54,000
2025-10-21	0.019	0.020	0.018	0.020	0.400	162,400
2025-10-20	0.019	0.020	0.019	0.019	0.380	44,400

← NewerPage 4 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.