Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.020	0.021	0.018	0.019	0.380	755,400
2025-10-16	0.020	0.021	0.020	0.021	0.420	28,800
2025-10-15	0.020	0.021	0.020	0.021	0.420	42,200
2025-10-14	0.020	0.021	0.020	0.020	0.400	122,750
2025-10-13	0.020	0.021	0.020	0.020	0.400	31,200
2025-10-10	0.021	0.022	0.020	0.020	0.400	192,600
2025-10-09	0.021	0.022	0.020	0.021	0.420	317,450
2025-10-08	0.020	0.021	0.020	0.021	0.420	107,600
2025-10-06	0.020	0.021	0.020	0.021	0.420	48,200
2025-10-03	0.021	0.021	0.020	0.021	0.420	61,400
2025-10-02	0.020	0.021	0.020	0.021	0.420	85,800
2025-09-30	0.020	0.021	0.020	0.020	0.400	58,400
2025-09-26	0.021	0.021	0.020	0.021	0.420	2,000
2025-09-25	0.021	0.021	0.020	0.021	0.420	80,600
2025-09-24	0.021	0.021	0.020	0.021	0.420	243,600
2025-09-23	0.021	0.022	0.020	0.021	0.420	20,600
2025-09-22	0.020	0.021	0.020	0.021	0.420	42,080
2025-09-19	0.021	0.022	0.021	0.022	0.440	418,400
2025-09-18	0.021	0.022	0.020	0.022	0.440	326,800
2025-09-17	0.021	0.022	0.021	0.022	0.440	18,600
2025-09-16	0.021	0.022	0.021	0.022	0.440	78,200
2025-09-15	0.021	0.021	0.020	0.021	0.420	74,800
2025-09-12	0.022	0.023	0.020	0.021	0.420	341,000
2025-09-11	0.021	0.022	0.021	0.022	0.440	561,400
2025-09-10	0.020	0.022	0.020	0.021	0.420	455,000
2025-09-09	0.019	0.020	0.019	0.020	0.400	110,200
2025-09-08	0.019	0.020	0.019	0.020	0.400	120,400
2025-09-05	0.020	0.020	0.019	0.020	0.400	85,500
2025-09-04	0.019	0.020	0.019	0.020	0.400	96,400
2025-09-03	0.019	0.019	0.019	0.019	0.380	30,980
2025-09-02	0.019	0.020	0.019	0.019	0.380	80,200
2025-09-01	0.019	0.020	0.019	0.020	0.400	38,000
2025-08-29	0.019	0.019	0.019	0.019	0.380	34,800
2025-08-28	0.020	0.021	0.019	0.020	0.400	331,650
2025-08-27	0.020	0.021	0.019	0.021	0.420	284,800
2025-08-26	0.021	0.021	0.020	0.021	0.420	3,600
2025-08-25	0.020	0.021	0.020	0.021	0.420	128,800
2025-08-22	0.020	0.022	0.020	0.021	0.420	33,400
2025-08-21	0.021	0.022	0.021	0.022	0.440	17,200
2025-08-20	0.022	0.022	0.021	0.022	0.440	159,400
2025-08-19	0.021	0.022	0.020	0.022	0.440	187,000
2025-08-18	0.022	0.022	0.021	0.021	0.420	55,600
2025-08-15	0.020	0.021	0.020	0.021	0.420	921,600
2025-08-14	0.020	0.021	0.020	0.021	0.420	282,400
2025-08-13	0.021	0.021	0.020	0.020	0.400	806,000
2025-08-12	0.021	0.022	0.021	0.022	0.440	110,600
2025-08-11	0.020	0.021	0.020	0.021	0.420	30,000
2025-08-08	0.021	0.022	0.020	0.021	0.420	79,200
2025-08-07	0.021	0.021	0.021	0.021	0.420	3,200
2025-08-06	0.021	0.021	0.021	0.021	0.420	14,400
2025-08-05	0.021	0.021	0.020	0.021	0.420	84,800
2025-08-04	0.021	0.022	0.021	0.022	0.440	85,400
2025-08-01	0.021	0.022	0.021	0.022	0.440	28,600
2025-07-31	0.022	0.022	0.021	0.021	0.420	228,400
2025-07-30	0.021	0.022	0.021	0.022	0.440	107,600
2025-07-29	0.020	0.021	0.020	0.021	0.420	5,000
2025-07-28	0.021	0.021	0.020	0.021	0.420	171,750
2025-07-25	0.020	0.022	0.020	0.021	0.420	191,300
2025-07-24	0.022	0.022	0.021	0.021	0.420	352,600
2025-07-23	0.021	0.022	0.021	0.022	0.440	225,000

← NewerPage 5 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.