JY Gas Ltd. 1407
HKEX · Hong Kong SAR China · Utilities
HKD 0.70500.00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.70 | 0.00% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 138.00K |
| 2026-09-30 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 164.00K |
| 2026-09-29 | HKD 0.70 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 130.00K |
| 2026-09-28 | HKD 0.70 | -3.42% | HKD 0.74 | HKD 0.74 | HKD 0.70 | 188.00K |
| 2026-09-25 | HKD 0.73 | +2.82% | HKD 0.71 | HKD 0.74 | HKD 0.70 | 116.00K |
| 2026-09-24 | HKD 0.71 | -2.07% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 326.00K |
| 2026-09-23 | HKD 0.73 | -0.68% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 38.00K |
| 2026-09-22 | HKD 0.73 | +3.55% | HKD 0.70 | HKD 0.73 | HKD 0.71 | 142.00K |
| 2026-09-21 | HKD 0.70 | -2.76% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 110.00K |
| 2026-09-18 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 40.00K |
| 2026-09-17 | HKD 0.73 | +6.62% | HKD 0.69 | HKD 0.74 | HKD 0.68 | 74.00K |
| 2026-09-16 | HKD 0.68 | -2.16% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 132.00K |
| 2026-09-15 | HKD 0.69 | -0.71% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 128.00K |
| 2026-09-14 | HKD 0.70 | -2.10% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 108.00K |
| 2026-09-11 | HKD 0.71 | -4.67% | HKD 0.75 | HKD 0.76 | HKD 0.70 | 378.00K |
| 2026-09-10 | HKD 0.75 | +11.94% | HKD 0.69 | HKD 0.76 | HKD 0.68 | 2.28M |
| 2026-09-09 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 170.00K |
| 2026-09-08 | HKD 0.68 | -1.45% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 212.00K |
| 2026-09-07 | HKD 0.69 | +3.76% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 198.00K |
| 2026-09-04 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.62 | 854.00K |
| 2026-09-03 | HKD 0.67 | +14.66% | HKD 0.58 | HKD 0.67 | HKD 0.57 | 1.91M |
| 2026-09-02 | HKD 0.58 | -1.69% | HKD 0.58 | HKD 0.61 | HKD 0.58 | 402.00K |
| 2026-09-01 | HKD 0.59 | +0.85% | HKD 0.58 | HKD 0.59 | HKD 0.58 | 188.00K |
| 2026-08-31 | HKD 0.58 | -2.50% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 122.00K |
| 2026-08-28 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 220.00K |
| 2026-08-27 | HKD 0.60 | -2.44% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 158.00K |
| 2026-08-26 | HKD 0.62 | +3.36% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 306.00K |
| 2026-08-25 | HKD 0.60 | +0.85% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 176.00K |
| 2026-08-24 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.62 | HKD 0.59 | 234.00K |
| 2026-08-21 | HKD 0.60 | -1.64% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 82.00K |
| 2026-08-20 | HKD 0.61 | -1.61% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 54.00K |
| 2026-08-19 | HKD 0.62 | +4.20% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 34.00K |
| 2026-08-18 | HKD 0.60 | -2.46% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 54.00K |
| 2026-08-17 | HKD 0.61 | +5.17% | HKD 0.59 | HKD 0.62 | HKD 0.59 | 122.00K |
| 2026-08-14 | HKD 0.58 | -2.52% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 182.00K |
| 2026-08-13 | HKD 0.60 | +2.59% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 22.00K |
| 2026-08-12 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.58 | 16.00K |
| 2026-08-11 | HKD 0.58 | -2.52% | HKD 0.61 | HKD 0.61 | HKD 0.58 | 118.00K |
| 2026-08-10 | HKD 0.60 | -0.83% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 78.00K |
| 2026-08-07 | HKD 0.60 | -1.64% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 102.00K |
| 2026-08-06 | HKD 0.61 | +0.83% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 196.00K |
| 2026-08-05 | HKD 0.61 | -0.82% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 218.00K |
| 2026-08-04 | HKD 0.61 | +3.39% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 160.00K |
| 2026-08-03 | HKD 0.59 | 0.00% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 82.00K |
| 2026-07-31 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.59 | HKD 0.58 | 106.00K |
| 2026-07-30 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.59 | HKD 0.57 | 62.00K |
| 2026-07-29 | HKD 0.58 | -1.69% | HKD 0.59 | HKD 0.59 | HKD 0.57 | 114.00K |
| 2026-07-28 | HKD 0.59 | +1.72% | HKD 0.57 | HKD 0.59 | HKD 0.56 | 64.00K |
| 2026-07-27 | HKD 0.58 | +1.75% | HKD 0.57 | HKD 0.59 | HKD 0.55 | 230.00K |
| 2026-07-24 | HKD 0.57 | 0.00% | HKD 0.55 | HKD 0.57 | HKD 0.55 | 96.00K |
| 2026-07-23 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.55 | 28.00K |
| 2026-07-22 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 14.00K |
| 2026-07-21 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 20.00K |
| 2026-07-20 | HKD 0.56 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 196.00K |
| 2026-07-17 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 58.00K |
| 2026-07-16 | HKD 0.56 | +3.70% | HKD 0.54 | HKD 0.56 | HKD 0.54 | 76.00K |
| 2026-07-15 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.55 | HKD 0.54 | 28.00K |
| 2026-07-14 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 174.00K |
| 2026-07-13 | HKD 0.55 | -1.79% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 86.00K |
| 2026-07-10 | HKD 0.56 | -1.75% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 264.00K |
| 2026-07-09 | HKD 0.57 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.56 | 46.00K |
| 2026-07-08 | HKD 0.57 | -1.72% | HKD 0.57 | HKD 0.58 | HKD 0.56 | 38.00K |
| 2026-07-07 | HKD 0.58 | -3.33% | HKD 0.58 | HKD 0.59 | HKD 0.57 | 192.00K |
| 2026-07-06 | HKD 0.60 | 0.00% | HKD 0.58 | HKD 0.60 | HKD 0.59 | 26.00K |
| 2026-07-03 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.60 | 0 |
| 2026-07-02 | HKD 0.60 | +7.14% | HKD 0.57 | HKD 0.60 | HKD 0.57 | 246.00K |
| 2026-06-30 | HKD 0.56 | +1.82% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 40.00K |
| 2026-06-29 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.55 | 36.00K |
| 2026-06-26 | HKD 0.55 | -1.79% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 182.00K |
| 2026-06-25 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.58 | HKD 0.56 | 66.00K |
| 2026-06-24 | HKD 0.56 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 134.00K |
| 2026-06-23 | HKD 0.56 | -6.67% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 48.00K |
| 2026-06-22 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.60 | HKD 0.56 | 90.00K |
| 2026-06-18 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.59 | HKD 0.55 | 124.00K |
| 2026-06-17 | HKD 0.58 | +1.75% | HKD 0.57 | HKD 0.58 | HKD 0.55 | 72.00K |
| 2026-06-16 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.57 | 2.00K |
| 2026-06-15 | HKD 0.57 | 0.00% | HKD 0.58 | HKD 0.58 | HKD 0.57 | 84.00K |
| 2026-06-12 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.57 | HKD 0.56 | 78.00K |
| 2026-06-11 | HKD 0.56 | -1.75% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 240.00K |
| 2026-06-10 | HKD 0.57 | +1.79% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 160.00K |
| 2026-06-09 | HKD 0.56 | +1.82% | HKD 0.55 | HKD 0.57 | HKD 0.55 | 166.00K |
| 2026-06-08 | HKD 0.55 | -5.17% | HKD 0.57 | HKD 0.57 | HKD 0.54 | 386.00K |
| 2026-06-05 | HKD 0.58 | 0.00% | HKD 0.56 | HKD 0.58 | HKD 0.55 | 526.00K |
| 2026-06-04 | HKD 0.58 | +1.75% | HKD 0.57 | HKD 0.58 | HKD 0.56 | 38.00K |
| 2026-06-03 | HKD 0.57 | +3.64% | HKD 0.55 | HKD 0.57 | HKD 0.55 | 104.00K |
| 2026-06-02 | HKD 0.55 | -6.78% | HKD 0.59 | HKD 0.58 | HKD 0.55 | 424.00K |
| 2026-06-01 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 216.00K |
| 2026-05-29 | HKD 0.58 | 0.00% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 158.00K |
| 2026-05-28 | HKD 0.58 | +1.75% | HKD 0.58 | HKD 0.58 | HKD 0.55 | 228.00K |
| 2026-05-27 | HKD 0.57 | -3.39% | HKD 0.59 | HKD 0.61 | HKD 0.56 | 800.00K |