Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.022	0.022	0.020	0.021	0.420	553,600
2025-07-21	0.022	0.022	0.020	0.022	0.440	573,080
2025-07-18	0.023	0.025	0.020	0.022	0.440	2,295,000
2025-07-17	0.025	0.026	0.022	0.023	0.460	696,600
2025-07-16	0.021	0.024	0.021	0.024	0.480	571,000
2025-07-15	0.021	0.022	0.021	0.021	0.420	195,000
2025-07-14	0.021	0.025	0.021	0.021	0.420	2,158,400
2025-07-11	0.021	0.021	0.020	0.021	0.420	216,600
2025-07-10	0.022	0.022	0.021	0.022	0.440	445,800
2025-07-09	0.021	0.023	0.021	0.022	0.440	301,200
2025-07-08	0.022	0.022	0.020	0.021	0.420	142,800
2025-07-07	0.022	0.022	0.021	0.022	0.440	125,200
2025-07-04	0.020	0.022	0.020	0.022	0.440	260,200
2025-07-03	0.023	0.023	0.020	0.020	0.400	1,705,200
2025-07-02	0.022	0.025	0.021	0.023	0.460	476,000
2025-06-30	0.020	0.023	0.020	0.022	0.440	545,200
2025-06-27	0.022	0.022	0.021	0.021	0.420	636,200
2025-06-26	0.023	0.026	0.021	0.023	0.460	1,638,000
2025-06-25	0.025	0.026	0.023	0.025	0.500	813,600
2025-06-24	0.029	0.029	0.024	0.026	0.520	2,746,420
2025-06-23	0.037	0.047	0.032	0.034	0.680	3,619,800
2025-06-20	0.041	0.050	0.034	0.036	0.720	5,930,400
2025-06-19	0.037	0.044	0.033	0.039	0.780	4,971,700
2025-06-18	0.023	0.038	0.023	0.037	0.740	7,364,820
2025-06-17	0.023	0.023	0.021	0.022	0.440	262,600
2025-06-16	0.025	0.033	0.023	0.024	0.480	2,316,400
2025-06-13	0.019	0.029	0.019	0.025	0.500	2,577,800
2025-06-12	0.019	0.020	0.019	0.019	0.380	168,200
2025-06-11	0.018	0.019	0.018	0.019	0.380	200,700
2025-06-10	0.018	0.018	0.016	0.018	0.360	1,023,200
2025-06-09	0.019	0.020	0.019	0.020	0.400	98,700
2025-06-05	0.021	0.022	0.020	0.021	0.420	78,200
2025-06-04	0.021	0.021	0.021	0.021	0.420	81,600
2025-06-03	0.021	0.022	0.021	0.021	0.420	17,610
2025-06-02	0.021	0.021	0.021	0.021	0.420	56,600
2025-05-30	0.021	0.023	0.021	0.022	0.440	15,400
2025-05-29	0.021	0.023	0.021	0.023	0.460	87,800
2025-05-28	0.022	0.022	0.022	0.022	0.440	15,000
2025-05-27	0.021	0.023	0.021	0.021	0.420	600
2025-05-26	0.025	0.025	0.021	0.021	0.420	228,200
2025-05-23	0.023	0.025	0.023	0.023	0.460	199,000
2025-05-22	0.023	0.025	0.020	0.023	0.460	733,000
2025-05-21	0.019	0.026	0.019	0.023	0.460	2,006,880
2025-05-20	0.020	0.020	0.018	0.020	0.400	105,127
2025-05-19	0.019	0.020	0.018	0.020	0.400	41,800
2025-05-16	0.018	0.020	0.018	0.020	0.400	42,600
2025-05-15	0.019	0.020	0.018	0.020	0.400	35,400
2025-05-14	0.018	0.020	0.018	0.020	0.400	123,500
2025-05-13	0.019	0.019	0.018	0.019	0.380	118,400
2025-05-12	0.019	0.019	0.018	0.019	0.380	100
2025-05-08	0.018	0.021	0.018	0.019	0.380	170,200
2025-05-07	0.018	0.018	0.018	0.018	0.360	4,800
2025-05-06	0.018	0.018	0.017	0.017	0.340	24,000
2025-05-02	0.017	0.018	0.017	0.018	0.360	13,400
2025-04-30	0.017	0.018	0.017	0.018	0.360	464
2025-04-29	0.017	0.017	0.017	0.017	0.340	200
2025-04-28	0.017	0.017	0.017	0.017	0.340	13,600
2025-04-25	0.017	0.017	0.017	0.017	0.340	700
2025-04-24	0.018	0.018	0.017	0.017	0.340	22,000
2025-04-23	0.017	0.018	0.017	0.018	0.360	18,003

← NewerPage 6 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.