JY Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.570	0.570	0.520	0.540	0.530	880,000
2025-07-22	0.600	0.630	0.550	0.560	0.549	1,146,000
2025-07-21	0.520	0.600	0.495	0.600	0.589	2,696,000
2025-07-18	0.600	0.600	0.500	0.520	0.510	3,664,000
2025-07-17	0.470	0.660	0.470	0.550	0.540	19,644,000
2025-07-16	0.420	0.420	0.400	0.410	0.402	330,000
2025-07-15	0.425	0.425	0.415	0.415	0.407	506,000
2025-07-14	0.420	0.420	0.415	0.420	0.412	34,000
2025-07-11	0.410	0.410	0.410	0.410	0.402	298,000
2025-07-10	0.415	0.430	0.410	0.415	0.407	1,120,000
2025-07-09	0.425	0.440	0.425	0.440	0.432	74,000
2025-07-08	0.415	0.440	0.415	0.435	0.427	34,000
2025-07-07	0.415	0.415	0.415	0.415	0.407	14,000
2025-07-03	0.445	0.445	0.445	0.445	0.437	206,000
2025-07-02	0.450	0.460	0.450	0.460	0.415	32,000
2025-06-30	0.470	0.470	0.440	0.450	0.406	198,000
2025-06-27	0.465	0.465	0.465	0.465	0.420	14,000
2025-06-26	0.465	0.465	0.465	0.465	0.420	30,000
2025-06-25	0.450	0.465	0.450	0.465	0.420	34,000
2025-06-24	0.445	0.450	0.410	0.450	0.406	238,000
2025-06-23	0.465	0.465	0.450	0.450	0.406	154,000
2025-06-20	0.430	0.460	0.420	0.460	0.415	476,000
2025-06-19	0.470	0.475	0.410	0.445	0.401	658,000
2025-06-18	0.430	0.475	0.430	0.460	0.415	1,912,000
2025-06-17	0.420	0.430	0.410	0.430	0.388	196,000
2025-06-16	0.420	0.425	0.410	0.425	0.383	674,000
2025-06-13	0.395	0.460	0.390	0.410	0.370	1,456,000
2025-06-12	0.375	0.400	0.375	0.400	0.361	318,000
2025-06-11	0.375	0.380	0.370	0.375	0.338	122,000
2025-06-10	0.370	0.370	0.370	0.370	0.334	50,000
2025-06-09	0.375	0.375	0.370	0.370	0.334	40,000
2025-06-06	0.375	0.375	0.370	0.375	0.338	134,000
2025-06-05	0.380	0.380	0.360	0.370	0.334	540,000
2025-06-04	0.375	0.375	0.375	0.375	0.338	78,000
2025-05-29	0.385	0.385	0.385	0.385	0.347	28,000
2025-05-28	0.375	0.400	0.375	0.390	0.352	110,000
2025-05-26	0.385	0.385	0.385	0.385	0.347	110,000
2025-05-23	0.385	0.385	0.385	0.385	0.347	24,000
2025-05-22	0.380	0.380	0.380	0.380	0.343	22,000
2025-05-21	0.370	0.380	0.370	0.380	0.343	64,000
2025-05-20	0.375	0.375	0.375	0.375	0.338	6,000
2025-05-19	0.375	0.375	0.375	0.375	0.338	140,000
2025-05-15	0.380	0.380	0.370	0.380	0.343	14,000
2025-05-14	0.375	0.380	0.375	0.380	0.343	58,000
2025-05-13	0.365	0.370	0.365	0.370	0.334	2,000
2025-05-12	0.375	0.375	0.365	0.365	0.329	24,000
2025-05-08	0.365	0.365	0.365	0.365	0.329	10,000
2025-05-07	0.370	0.370	0.370	0.370	0.334	12,000
2025-05-06	0.370	0.370	0.370	0.370	0.334	14,000
2025-05-02	0.370	0.385	0.365	0.370	0.334	38,000
2025-04-30	0.370	0.370	0.365	0.370	0.334	22,000
2025-04-29	0.370	0.370	0.370	0.370	0.334	96,000
2025-04-28	0.370	0.370	0.370	0.370	0.334	102,000
2025-04-25	0.370	0.370	0.370	0.370	0.334	146,000
2025-04-24	0.385	0.385	0.370	0.370	0.334	62,000
2025-04-23	0.385	0.385	0.385	0.385	0.347	26,000
2025-04-22	0.380	0.380	0.380	0.380	0.343	60,000
2025-04-17	0.370	0.370	0.365	0.370	0.334	50,000
2025-04-15	0.375	0.375	0.375	0.375	0.338	46,000
2025-04-14	0.365	0.370	0.365	0.370	0.334	2,000

← NewerPage 6 of 15 · 877 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0110 HKD
2025-07-03	0.0370 HKD
2024-06-19	0.0330 HKD
2023-06-20	0.0440 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.