Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.017	0.018	0.017	0.018	0.360	23,800
2025-04-17	0.018	0.018	0.018	0.018	0.360	2,200
2025-04-16	0.018	0.018	0.017	0.018	0.360	30,200
2025-04-15	0.018	0.018	0.018	0.018	0.360	32,800
2025-04-14	0.017	0.018	0.017	0.018	0.360	93,200
2025-04-11	0.017	0.018	0.017	0.017	0.340	22,000
2025-04-10	0.018	0.019	0.018	0.018	0.360	136,200
2025-04-09	0.017	0.018	0.017	0.018	0.360	12,400
2025-04-08	0.017	0.017	0.017	0.017	0.340	78,000
2025-04-07	0.017	0.018	0.017	0.017	0.340	310,400
2025-04-03	0.018	0.018	0.018	0.018	0.360	11,800
2025-04-02	0.018	0.018	0.018	0.018	0.360	43,600
2025-04-01	0.018	0.018	0.017	0.017	0.340	194,800
2025-03-31	0.019	0.019	0.017	0.018	0.360	240,800
2025-03-28	0.019	0.019	0.018	0.019	0.380	203,800
2025-03-27	0.019	0.019	0.018	0.019	0.380	81,200
2025-03-26	0.018	0.019	0.017	0.019	0.380	235,800
2025-03-25	0.020	0.020	0.017	0.018	0.360	499,000
2025-03-24	0.019	0.021	0.019	0.019	0.380	462,800
2025-03-21	0.025	0.028	0.019	0.019	0.380	2,334,850
2025-03-20	0.017	0.031	0.017	0.025	0.500	2,549,800
2025-03-19	0.017	0.017	0.016	0.016	0.320	25,000
2025-03-18	0.016	0.016	0.016	0.016	0.320	123,000
2025-03-17	0.017	0.017	0.016	0.017	0.340	165,400
2025-03-14	0.016	0.017	0.016	0.017	0.340	208,800
2025-03-13	0.017	0.017	0.016	0.017	0.340	265,000
2025-03-12	0.017	0.017	0.016	0.017	0.340	168,400
2025-03-11	0.019	0.019	0.016	0.017	0.340	706,200
2025-03-10	0.019	0.019	0.018	0.018	0.360	171,600
2025-03-07	0.021	0.021	0.018	0.020	0.400	606,000
2025-03-06	0.020	0.020	0.019	0.020	0.400	49,600
2025-03-05	0.020	0.021	0.019	0.020	0.400	34,200
2025-03-04	0.022	0.022	0.020	0.020	0.400	370,450
2025-03-03	0.022	0.022	0.021	0.021	0.420	82,000
2025-02-27	0.021	0.022	0.020	0.022	0.440	197,200
2025-02-26	0.021	0.022	0.021	0.022	0.440	600
2025-02-25	0.021	0.022	0.020	0.022	0.440	47,100
2025-02-24	0.023	0.024	0.020	0.022	0.440	923,400
2025-02-21	0.024	0.024	0.023	0.024	0.480	53,100
2025-02-20	0.025	0.025	0.024	0.025	0.500	91,800
2025-02-19	0.025	0.026	0.024	0.026	0.520	149,200
2025-02-18	0.024	0.026	0.024	0.026	0.520	5,000
2025-02-17	0.024	0.026	0.024	0.026	0.520	23,550
2025-02-14	0.024	0.026	0.024	0.026	0.520	16,000
2025-02-13	0.025	0.037	0.024	0.025	0.500	419,800
2025-02-12	0.025	0.025	0.024	0.025	0.500	29,000
2025-02-11	0.025	0.026	0.025	0.025	0.500	71,870
2025-02-10	0.027	0.027	0.027	0.027	0.540	423,400
2025-02-07	0.025	0.027	0.023	0.027	0.540	101,500
2025-02-05	0.025	0.025	0.025	0.025	0.500	9,000
2025-02-04	0.025	0.026	0.024	0.024	0.480	19,000
2025-02-03	0.025	0.025	0.024	0.025	0.500	37,400
2025-01-28	0.022	0.026	0.022	0.026	0.520	16,000
2025-01-27	0.024	0.024	0.024	0.024	0.480	17,240
2025-01-24	0.023	0.024	0.023	0.024	0.480	1,400
2025-01-23	0.022	0.023	0.022	0.023	0.460	330
2025-01-22	0.024	0.024	0.024	0.024	0.480	400
2025-01-21	0.024	0.024	0.023	0.024	0.480	30,800
2025-01-20	0.023	0.024	0.023	0.024	0.480	40,400
2025-01-17	0.024	0.024	0.023	0.023	0.460	1,250

← NewerPage 7 of 20 · 1,165 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.