JiaXing Gas Group Co. Ltd. Class H 9908
HKEX · Hong Kong SAR China · Utilities
HKD 7.700.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 7.70 | 0.00% | HKD 7.70 | HKD 7.70 | HKD 7.70 | 4.50K |
| 2026-09-29 | HKD 7.70 | 0.00% | HKD 7.70 | HKD 7.70 | HKD 7.70 | 6.50K |
| 2026-09-28 | HKD 7.70 | 0.00% | HKD 7.70 | HKD 7.70 | HKD 7.70 | 3.00K |
| 2026-09-25 | HKD 7.70 | -1.28% | HKD 7.70 | HKD 7.70 | HKD 7.70 | 5.50K |
| 2026-09-24 | HKD 7.80 | 0.00% | HKD 7.70 | HKD 7.80 | HKD 7.65 | 17.50K |
| 2026-09-23 | HKD 7.80 | 0.00% | HKD 7.80 | HKD 7.80 | HKD 7.80 | 0 |
| 2026-09-22 | HKD 7.80 | +1.30% | HKD 7.80 | HKD 7.80 | HKD 7.80 | 2.00K |
| 2026-09-21 | HKD 7.70 | -1.28% | HKD 7.70 | HKD 7.70 | HKD 7.70 | 0 |
| 2026-09-18 | HKD 7.80 | 0.00% | HKD 7.80 | HKD 7.80 | HKD 7.80 | 0 |
| 2026-09-17 | HKD 7.80 | 0.00% | HKD 7.80 | HKD 7.80 | HKD 7.80 | 0 |
| 2026-09-16 | HKD 7.80 | -2.38% | HKD 7.80 | HKD 7.80 | HKD 7.71 | 2.00K |
| 2026-09-15 | HKD 7.99 | -2.32% | HKD 7.93 | HKD 7.99 | HKD 7.85 | 4.00K |
| 2026-09-14 | HKD 8.18 | +4.94% | HKD 8.18 | HKD 8.18 | HKD 8.18 | 500 |
| 2026-09-11 | HKD 7.80 | -0.06% | HKD 7.70 | HKD 7.80 | HKD 7.70 | 1.27M |
| 2026-09-10 | HKD 7.80 | 0.00% | HKD 7.80 | HKD 7.80 | HKD 7.70 | 7.50K |
| 2026-09-09 | HKD 7.80 | +0.65% | HKD 7.77 | HKD 7.80 | HKD 7.77 | 7.50K |
| 2026-09-08 | HKD 7.75 | -0.51% | HKD 7.75 | HKD 7.78 | HKD 7.75 | 13.00K |
| 2026-09-07 | HKD 7.79 | -1.64% | HKD 7.97 | HKD 7.97 | HKD 7.70 | 11.50K |
| 2026-09-04 | HKD 7.92 | -4.46% | HKD 7.90 | HKD 8.19 | HKD 7.90 | 46.50K |
| 2026-09-03 | HKD 8.29 | -2.24% | HKD 8.23 | HKD 8.40 | HKD 7.50 | 69.00K |
| 2026-09-02 | HKD 8.48 | +2.17% | HKD 8.10 | HKD 8.48 | HKD 8.10 | 5.00K |
| 2026-09-01 | HKD 8.30 | 0.00% | HKD 8.30 | HKD 8.30 | HKD 8.22 | 11.00K |
| 2026-08-31 | HKD 8.30 | -2.06% | HKD 8.48 | HKD 8.48 | HKD 8.10 | 30.50K |
| 2026-08-28 | HKD 8.48 | +2.11% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 500 |
| 2026-08-27 | HKD 8.30 | -2.06% | HKD 8.30 | HKD 8.30 | HKD 8.30 | 0 |
| 2026-08-26 | HKD 8.48 | +1.44% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 500 |
| 2026-08-25 | HKD 8.35 | -1.59% | HKD 8.48 | HKD 8.51 | HKD 8.21 | 116.00K |
| 2026-08-24 | HKD 8.49 | 0.00% | HKD 8.49 | HKD 8.49 | HKD 8.49 | 0 |
| 2026-08-21 | HKD 8.49 | +0.18% | HKD 8.49 | HKD 8.49 | HKD 8.49 | 500 |
| 2026-08-20 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-08-19 | HKD 8.48 | -0.06% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-08-18 | HKD 8.48 | +0.06% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 2.00K |
| 2026-08-17 | HKD 8.48 | -0.06% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-08-14 | HKD 8.48 | +0.41% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-08-13 | HKD 8.44 | -0.18% | HKD 8.44 | HKD 8.44 | HKD 8.44 | 0 |
| 2026-08-12 | HKD 8.46 | +0.12% | HKD 8.46 | HKD 8.46 | HKD 8.46 | 500 |
| 2026-08-11 | HKD 8.45 | -0.35% | HKD 8.45 | HKD 8.45 | HKD 8.45 | 3.50K |
| 2026-08-10 | HKD 8.48 | 0.00% | HKD 8.40 | HKD 8.49 | HKD 8.40 | 4.50K |
| 2026-08-07 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-08-06 | HKD 8.48 | -0.24% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-08-05 | HKD 8.50 | +0.71% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 500 |
| 2026-08-04 | HKD 8.44 | 0.00% | HKD 8.44 | HKD 8.44 | HKD 8.39 | 3.50K |
| 2026-08-03 | HKD 8.44 | +0.48% | HKD 8.44 | HKD 8.44 | HKD 8.44 | 1.00K |
| 2026-07-31 | HKD 8.40 | -0.94% | HKD 8.40 | HKD 8.40 | HKD 8.36 | 6.00K |
| 2026-07-30 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-07-29 | HKD 8.48 | -0.24% | HKD 8.39 | HKD 8.48 | HKD 8.35 | 913.50K |
| 2026-07-28 | HKD 8.50 | +0.59% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 500 |
| 2026-07-27 | HKD 8.45 | 0.00% | HKD 8.45 | HKD 8.45 | HKD 8.39 | 1.50K |
| 2026-07-24 | HKD 8.45 | 0.00% | HKD 8.39 | HKD 8.45 | HKD 8.33 | 12.50K |
| 2026-07-23 | HKD 8.45 | -0.35% | HKD 8.36 | HKD 8.45 | HKD 8.36 | 2.50K |
| 2026-07-22 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-07-21 | HKD 8.48 | +0.12% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 1.00K |
| 2026-07-20 | HKD 8.47 | 0.00% | HKD 8.47 | HKD 8.47 | HKD 8.47 | 1.00K |
| 2026-07-17 | HKD 8.47 | 0.00% | HKD 8.47 | HKD 8.47 | HKD 8.47 | 0 |
| 2026-07-16 | HKD 8.47 | 0.00% | HKD 8.47 | HKD 8.47 | HKD 8.47 | 0 |
| 2026-07-15 | HKD 8.47 | -0.12% | HKD 8.47 | HKD 8.47 | HKD 8.47 | 0 |
| 2026-07-14 | HKD 8.48 | -0.24% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-07-13 | HKD 8.50 | +0.24% | HKD 8.34 | HKD 8.50 | HKD 8.25 | 14.00K |
| 2026-07-10 | HKD 8.48 | 0.00% | HKD 8.15 | HKD 8.48 | HKD 7.52 | 30.50K |
| 2026-07-09 | HKD 8.48 | -0.24% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 2.00K |
| 2026-07-08 | HKD 8.50 | +0.47% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 1.00K |
| 2026-07-07 | HKD 8.46 | +3.17% | HKD 8.45 | HKD 8.46 | HKD 8.15 | 8.00K |
| 2026-07-06 | HKD 8.20 | -3.30% | HKD 8.17 | HKD 8.20 | HKD 8.17 | 1.00K |
| 2026-07-03 | HKD 8.48 | -0.24% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 5.50K |
| 2026-07-02 | HKD 8.50 | 0.00% | HKD 8.22 | HKD 8.50 | HKD 8.21 | 3.00K |
| 2026-06-30 | HKD 8.50 | +0.24% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 1.00K |
| 2026-06-29 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-06-26 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-06-25 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 500 |
| 2026-06-24 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-06-23 | HKD 8.48 | 0.00% | HKD 8.40 | HKD 8.48 | HKD 8.40 | 2.50K |
| 2026-06-22 | HKD 8.48 | -0.24% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 1.00K |
| 2026-06-18 | HKD 8.50 | +0.24% | HKD 8.48 | HKD 8.50 | HKD 8.48 | 1.00K |
| 2026-06-17 | HKD 8.48 | 0.00% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 0 |
| 2026-06-16 | HKD 8.48 | -0.12% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 1.00K |
| 2026-06-15 | HKD 8.49 | 0.00% | HKD 8.49 | HKD 8.49 | HKD 8.49 | 2.00K |
| 2026-06-12 | HKD 8.49 | -0.12% | HKD 8.49 | HKD 8.49 | HKD 8.49 | 1.00K |
| 2026-06-11 | HKD 8.50 | +0.12% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 1.00K |
| 2026-06-10 | HKD 8.49 | +0.12% | HKD 8.49 | HKD 8.49 | HKD 8.49 | 0 |
| 2026-06-09 | HKD 8.48 | -0.12% | HKD 8.48 | HKD 8.48 | HKD 8.48 | 3.00K |
| 2026-06-08 | HKD 8.49 | -0.12% | HKD 8.44 | HKD 8.49 | HKD 8.44 | 6.00K |
| 2026-06-05 | HKD 8.50 | 0.00% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 3.00K |
| 2026-06-04 | HKD 8.50 | 0.00% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 0 |
| 2026-06-03 | HKD 8.50 | 0.00% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 0 |
| 2026-06-02 | HKD 8.50 | 0.00% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 0 |
| 2026-06-01 | HKD 8.50 | 0.00% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 0 |
| 2026-05-29 | HKD 8.50 | +2.53% | HKD 8.50 | HKD 8.50 | HKD 8.50 | 1.00K |
| 2026-05-28 | HKD 8.29 | +0.12% | HKD 8.09 | HKD 8.29 | HKD 8.09 | 5.00K |
| 2026-05-27 | HKD 8.28 | -0.12% | HKD 8.28 | HKD 8.28 | HKD 8.28 | 1.00K |
| 2026-05-26 | HKD 8.29 | 0.00% | HKD 8.29 | HKD 8.29 | HKD 8.29 | 6.50K |