Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.022	0.023	0.022	0.023	0.460	57,800
2025-01-15	0.023	0.023	0.022	0.022	0.440	20,400
2025-01-14	0.024	0.024	0.024	0.024	0.480	16,600
2025-01-13	0.024	0.024	0.024	0.024	0.480	21,200
2025-01-10	0.024	0.024	0.024	0.024	0.480	21,600
2025-01-09	0.024	0.024	0.024	0.024	0.480	80,600
2025-01-08	0.029	0.029	0.022	0.023	0.460	1,183,200
2025-01-07	0.029	0.029	0.029	0.029	0.580	5,200
2025-01-03	0.030	0.030	0.029	0.029	0.580	43,450
2025-01-02	0.031	0.033	0.030	0.030	0.600	89,800
2024-12-31	0.030	0.030	0.030	0.030	0.600	18,400
2024-12-30	0.030	0.030	0.030	0.030	0.600	5,000
2024-12-23	0.032	0.032	0.030	0.030	0.600	89,400
2024-12-20	0.033	0.033	0.033	0.033	0.660	8,400
2024-12-19	0.033	0.036	0.032	0.036	0.720	57,000
2024-12-18	0.033	0.036	0.033	0.036	0.720	43,600
2024-12-17	0.036	0.036	0.036	0.036	0.720	27,800
2024-12-16	0.030	0.035	0.030	0.035	0.700	47,000
2024-12-13	0.034	0.034	0.030	0.033	0.660	8,650
2024-12-12	0.035	0.035	0.034	0.034	0.680	20,800
2024-12-10	0.036	0.039	0.035	0.036	0.720	130,200
2024-12-09	0.037	0.037	0.036	0.036	0.720	36,600
2024-12-05	0.035	0.035	0.035	0.035	0.700	32,400
2024-12-04	0.039	0.039	0.039	0.039	0.780	62,000
2024-11-29	0.036	0.036	0.036	0.036	0.720	5,000
2024-11-27	0.036	0.036	0.036	0.036	0.720	7,200
2024-11-18	0.036	0.038	0.036	0.038	0.760	28,600
2024-11-13	0.035	0.038	0.034	0.038	0.760	10,200
2024-11-11	0.036	0.041	0.034	0.036	0.720	14,000
2024-11-08	0.036	0.036	0.036	0.036	0.720	14,000
2024-11-07	0.038	0.038	0.038	0.038	0.760	5,600
2024-11-06	0.038	0.038	0.038	0.038	0.760	2,800
2024-11-05	0.038	0.040	0.038	0.038	0.760	56,200
2024-11-04	0.038	0.039	0.038	0.038	0.760	25,200
2024-11-01	0.035	0.037	0.033	0.037	0.740	10,000
2024-10-31	0.038	0.038	0.033	0.035	0.700	7,180
2024-10-25	0.038	0.038	0.038	0.038	0.760	200
2024-10-24	0.032	0.034	0.032	0.034	0.680	16,200
2024-10-23	0.034	0.034	0.034	0.034	0.680	6,200
2024-10-22	0.037	0.037	0.030	0.034	0.680	113,200
2024-10-21	0.037	0.037	0.035	0.037	0.740	10,600
2024-10-18	0.036	0.036	0.036	0.036	0.720	36,600
2024-10-17	0.038	0.038	0.036	0.036	0.720	2,000
2024-10-16	0.037	0.037	0.035	0.036	0.720	2,600
2024-10-15	0.035	0.037	0.034	0.035	0.700	94,800
2024-10-14	0.039	0.039	0.035	0.038	0.760	95,600
2024-10-10	0.038	0.038	0.037	0.038	0.760	34,000
2024-10-09	0.036	0.037	0.035	0.036	0.720	86,000
2024-10-08	0.038	0.043	0.036	0.039	0.780	262,200
2024-10-07	0.042	0.042	0.038	0.038	0.760	443,600
2024-10-04	0.036	0.039	0.036	0.038	0.760	719,750
2024-10-03	0.039	0.039	0.035	0.035	0.700	132,900
2024-10-02	0.034	0.039	0.034	0.039	0.780	375,600
2024-09-30	0.030	0.034	0.030	0.034	0.680	287,800
2024-09-27	0.030	0.032	0.029	0.032	0.640	97,800
2024-09-26	0.030	0.033	0.030	0.032	0.640	206,200
2024-09-24	0.030	0.031	0.028	0.031	0.620	165,000
2024-09-23	0.028	0.029	0.028	0.029	0.580	5,200
2024-09-20	0.030	0.030	0.029	0.030	0.600	35,800
2024-09-19	0.027	0.031	0.027	0.030	0.600	102,600

← NewerPage 8 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.