Yuan Heng Gas Holdings Ltd 0332
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.16900.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.17 | -5.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 167.00K |
| 2026-09-29 | HKD 0.18 | +9.82% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-09-28 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 200.40K |
| 2026-09-25 | HKD 0.16 | -5.78% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-24 | HKD 0.17 | -11.28% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-23 | HKD 0.19 | +21.12% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 100.60K |
| 2026-09-22 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-21 | HKD 0.16 | -1.83% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 95.00K |
| 2026-09-18 | HKD 0.16 | +0.61% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-17 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-16 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-15 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-14 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-11 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-10 | HKD 0.16 | +1.24% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-09 | HKD 0.16 | +1.90% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-08 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-09-07 | HKD 0.16 | -4.24% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 100.11K |
| 2026-09-04 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-09-03 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 30.00K |
| 2026-09-02 | HKD 0.17 | -3.51% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 110.00K |
| 2026-09-01 | HKD 0.17 | +14.00% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 486.00K |
| 2026-08-31 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 90.00K |
| 2026-08-28 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-27 | HKD 0.15 | -6.83% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-08-26 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 34.00K |
| 2026-08-25 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 30.05K |
| 2026-08-24 | HKD 0.16 | -1.23% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-21 | HKD 0.16 | -1.21% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-20 | HKD 0.17 | -2.94% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 80.00K |
| 2026-08-19 | HKD 0.17 | -2.86% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-18 | HKD 0.17 | -2.78% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-08-17 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-14 | HKD 0.18 | -0.55% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-08-13 | HKD 0.18 | -2.16% | HKD 0.19 | HKD 0.19 | HKD 0.16 | 48.18K |
| 2026-08-12 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-11 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-10 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-07 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-06 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-08-05 | HKD 0.19 | +14.91% | HKD 0.16 | HKD 0.19 | HKD 0.15 | 282.20K |
| 2026-08-04 | HKD 0.16 | -6.40% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 61.00K |
| 2026-08-03 | HKD 0.17 | -0.58% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-31 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 80.15K |
| 2026-07-30 | HKD 0.17 | +1.17% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 1.19M |
| 2026-07-29 | HKD 0.17 | +1.79% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 290.00K |
| 2026-07-28 | HKD 0.17 | -4.00% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 1.45M |
| 2026-07-27 | HKD 0.17 | +10.76% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 193.62K |
| 2026-07-24 | HKD 0.16 | -8.14% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 42.70K |
| 2026-07-23 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-22 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 28.00K |
| 2026-07-21 | HKD 0.17 | -1.71% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 11.71K |
| 2026-07-20 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-07-17 | HKD 0.17 | -5.91% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 60.80K |
| 2026-07-16 | HKD 0.19 | -4.62% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 99.00K |
| 2026-07-15 | HKD 0.19 | -0.51% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 17.40K |
| 2026-07-14 | HKD 0.20 | -6.67% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 173.00K |
| 2026-07-13 | HKD 0.21 | -11.76% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-07-10 | HKD 0.24 | -8.46% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 20.40K |
| 2026-07-09 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 12.00K |
| 2026-07-08 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-07 | HKD 0.27 | -5.26% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 25.80K |
| 2026-07-06 | HKD 0.28 | +1.79% | HKD 0.20 | HKD 0.29 | HKD 0.16 | 983.80K |
| 2026-07-03 | HKD 0.28 | +7.69% | HKD 0.26 | HKD 0.28 | HKD 0.24 | 301.34K |
| 2026-07-02 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 92.30K |
| 2026-06-30 | HKD 0.26 | +8.33% | HKD 0.24 | HKD 0.26 | HKD 0.24 | 61.50K |
| 2026-06-29 | HKD 0.24 | -7.69% | HKD 0.22 | HKD 0.26 | HKD 0.22 | 49.40K |
| 2026-06-26 | HKD 0.26 | 0.00% | HKD 0.24 | HKD 0.26 | HKD 0.24 | 12.20K |
| 2026-06-25 | HKD 0.26 | 0.00% | HKD 0.24 | HKD 0.26 | HKD 0.24 | 27.40K |
| 2026-06-24 | HKD 0.26 | 0.00% | HKD 0.22 | HKD 0.26 | HKD 0.22 | 33.15K |
| 2026-06-23 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 111.80K |
| 2026-06-22 | HKD 0.26 | 0.00% | HKD 0.22 | HKD 0.26 | HKD 0.22 | 17.77K |
| 2026-06-18 | HKD 0.26 | 0.00% | HKD 0.24 | HKD 0.26 | HKD 0.24 | 8.20K |
| 2026-06-17 | HKD 0.26 | -7.14% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 474.23K |
| 2026-06-16 | HKD 0.28 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 54.60K |
| 2026-06-15 | HKD 0.28 | 0.00% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 3.00K |
| 2026-06-12 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 65.20K |
| 2026-06-11 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 5.00K |
| 2026-06-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 545.80K |
| 2026-06-09 | HKD 0.28 | -6.67% | HKD 0.28 | HKD 0.30 | HKD 0.26 | 33.20K |
| 2026-06-08 | HKD 0.30 | 0.00% | HKD 0.26 | HKD 0.30 | HKD 0.28 | 113.40K |
| 2026-06-05 | HKD 0.30 | 0.00% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 223.80K |
| 2026-06-04 | HKD 0.30 | 0.00% | HKD 0.26 | HKD 0.30 | HKD 0.26 | 27.00K |
| 2026-06-03 | HKD 0.30 | 0.00% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 330.80K |
| 2026-06-02 | HKD 0.30 | -6.25% | HKD 0.28 | HKD 0.30 | HKD 0.26 | 471.80K |
| 2026-06-01 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 24.40K |
| 2026-05-29 | HKD 0.32 | 0.00% | HKD 0.30 | HKD 0.32 | HKD 0.30 | 144.80K |
| 2026-05-28 | HKD 0.32 | 0.00% | HKD 0.30 | HKD 0.32 | HKD 0.30 | 5.00K |
| 2026-05-27 | HKD 0.32 | 0.00% | HKD 0.30 | HKD 0.32 | HKD 0.30 | 1.80K |
| 2026-05-26 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 24.20K |