Yuan Heng Gas Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-17	0.029	0.030	0.029	0.030	0.600	28,200
2024-09-16	0.028	0.032	0.028	0.032	0.640	72,200
2024-09-13	0.028	0.031	0.028	0.031	0.620	64,000
2024-09-12	0.031	0.031	0.027	0.029	0.580	4,000
2024-09-11	0.026	0.032	0.025	0.029	0.580	120,000
2024-09-10	0.029	0.030	0.027	0.030	0.600	104,800
2024-09-09	0.027	0.030	0.025	0.028	0.560	111,200
2024-09-05	0.033	0.033	0.023	0.026	0.520	10,400
2024-09-04	0.025	0.025	0.021	0.024	0.480	442,800
2024-09-03	0.025	0.025	0.024	0.025	0.500	49,600
2024-08-30	0.024	0.026	0.024	0.026	0.520	64,600
2024-08-28	0.028	0.028	0.028	0.028	0.560	25,400
2024-08-27	0.028	0.028	0.028	0.028	0.560	200
2024-08-23	0.023	0.026	0.023	0.026	0.520	16,000
2024-08-22	0.025	0.026	0.023	0.024	0.480	2,800
2024-08-21	0.024	0.029	0.024	0.025	0.500	74,400
2024-08-20	0.032	0.032	0.024	0.026	0.520	63,200
2024-08-19	0.024	0.024	0.024	0.024	0.480	15,400
2024-08-16	0.024	0.024	0.024	0.024	0.480	400
2024-08-13	0.022	0.024	0.022	0.024	0.480	12,400
2024-08-12	0.023	0.023	0.023	0.023	0.460	200
2024-08-09	0.022	0.023	0.022	0.023	0.460	23,600
2024-08-08	0.023	0.023	0.023	0.023	0.460	12,200
2024-08-07	0.022	0.023	0.022	0.023	0.460	12,000
2024-08-06	0.022	0.023	0.022	0.023	0.460	74,200
2024-08-05	0.022	0.024	0.022	0.024	0.480	80,200
2024-08-02	0.023	0.024	0.022	0.024	0.480	177,200
2024-08-01	0.025	0.025	0.024	0.025	0.500	56,000
2024-07-31	0.028	0.028	0.024	0.027	0.540	215,600
2024-07-30	0.026	0.030	0.025	0.025	0.500	44,200
2024-07-29	0.024	0.027	0.024	0.026	0.520	36,800
2024-07-26	0.024	0.024	0.022	0.024	0.480	139,800
2024-07-25	0.026	0.026	0.024	0.025	0.500	294,600
2024-07-24	0.026	0.027	0.025	0.027	0.540	288,400
2024-07-23	0.028	0.028	0.027	0.027	0.540	36,400
2024-07-22	0.026	0.028	0.025	0.028	0.560	95,400
2024-07-17	0.028	0.030	0.028	0.030	0.600	30,000
2024-07-16	0.027	0.030	0.027	0.029	0.580	50,850
2024-07-15	0.027	0.028	0.027	0.028	0.560	151,400
2024-07-12	0.029	0.030	0.027	0.030	0.600	56,600
2024-07-11	0.026	0.029	0.025	0.029	0.580	418,800
2024-07-10	0.027	0.029	0.025	0.029	0.580	304,400
2024-07-08	0.027	0.029	0.027	0.029	0.580	115,000
2024-07-05	0.029	0.029	0.029	0.029	0.580	1,000
2024-07-04	0.030	0.030	0.028	0.029	0.580	475,200
2024-07-03	0.033	0.033	0.027	0.031	0.620	629,800
2024-07-02	0.038	0.038	0.032	0.033	0.660	784,200
2024-06-28	0.038	0.040	0.035	0.040	0.800	594,200
2024-06-27	0.038	0.040	0.036	0.040	0.800	262,040
2024-06-26	0.037	0.040	0.036	0.040	0.800	137,800
2024-06-25	0.037	0.039	0.035	0.039	0.780	86,400
2024-06-24	0.043	0.046	0.037	0.038	0.760	446,200
2024-06-21	0.040	0.043	0.037	0.043	0.860	452,600
2024-06-20	0.040	0.040	0.039	0.040	0.800	16,000
2024-06-19	0.040	0.040	0.038	0.040	0.800	147,200
2024-06-18	0.040	0.040	0.040	0.040	0.800	2,020
2024-06-17	0.042	0.042	0.040	0.041	0.820	259,870
2024-06-14	0.040	0.044	0.039	0.044	0.880	283,721
2024-06-13	0.041	0.042	0.039	0.042	0.840	147,600
2024-06-12	0.039	0.042	0.039	0.042	0.840	42,200

← NewerPage 9 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.