JiaXing Gas Group Co., Ltd. (9908.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7.540 | 7.550 | 7.540 | 7.550 | 7.550 | 2,000 |
| 27 June 2024 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | - |
| 26 June 2024 | 7.000 | 7.580 | 7.000 | 7.580 | 7.580 | 13,500 |
| 25 June 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 8,500 |
| 24 June 2024 | 7.730 | 7.800 | 7.730 | 7.800 | 7.800 | 4,500 |
| 21 June 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 |
| 20 June 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
| 19 June 2024 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | - |
| 18 June 2024 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 3,000 |
| 17 June 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | - |
| 14 June 2024 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 5,000 |
| 13 June 2024 | 7.160 | 7.400 | 7.160 | 7.400 | 7.400 | 2,500 |
| 12 June 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | - |
| 12 June 2024 | 0.4 Dividend | |||||
| 11 June 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.200 | 1,000 |
| 07 June 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.200 | 2,000 |
| 06 June 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.200 | 2,000 |
| 05 June 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.200 | 2,000 |
| 04 June 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.200 | - |
| 03 June 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.200 | 1,000 |
| 31 May 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.200 | 1,000 |
| 30 May 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 7.200 | - |
| 29 May 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.153 | - |
| 28 May 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.153 | 500 |
| 27 May 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.153 | - |
| 24 May 2024 | 7.490 | 7.510 | 7.490 | 7.510 | 7.115 | 28,500 |
| 23 May 2024 | 7.490 | 7.500 | 7.490 | 7.490 | 7.096 | 5,000 |
| 22 May 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 7.105 | - |
| 21 May 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 7.105 | - |
| 20 May 2024 | 7.500 | 7.500 | 7.500 | 7.500 | 7.105 | 15,000 |
| 17 May 2024 | 7.500 | 7.550 | 7.500 | 7.500 | 7.105 | 23,000 |
| 16 May 2024 | 7.650 | 7.650 | 7.500 | 7.500 | 7.105 | 100,500 |
| 14 May 2024 | 7.580 | 7.610 | 7.520 | 7.600 | 7.200 | 36,500 |
| 13 May 2024 | 7.600 | 7.610 | 7.520 | 7.590 | 7.191 | 40,000 |
| 10 May 2024 | 7.520 | 7.600 | 7.520 | 7.600 | 7.200 | 2,500 |
| 09 May 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 7.124 | - |
| 08 May 2024 | 7.520 | 7.530 | 7.350 | 7.520 | 7.124 | 21,000 |
| 07 May 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 7.124 | 500 |
| 06 May 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 7.124 | 500 |
| 03 May 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 7.124 | - |
| 02 May 2024 | 7.530 | 7.530 | 7.530 | 7.530 | 7.134 | 1,000 |
| 30 Apr 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.153 | 1,000 |
| 29 Apr 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.153 | 1,000 |
| 26 Apr 2024 | 7.550 | 7.550 | 7.550 | 7.550 | 7.153 | 1,000 |
| 25 Apr 2024 | 7.560 | 7.560 | 7.560 | 7.560 | 7.162 | - |
| 24 Apr 2024 | 7.560 | 7.560 | 7.560 | 7.560 | 7.162 | - |
| 23 Apr 2024 | 7.560 | 7.560 | 7.560 | 7.560 | 7.162 | 17,500 |
| 22 Apr 2024 | 7.570 | 7.570 | 7.570 | 7.570 | 7.172 | - |
| 19 Apr 2024 | 7.570 | 7.570 | 7.570 | 7.570 | 7.172 | - |
| 18 Apr 2024 | 7.580 | 7.580 | 7.580 | 7.580 | 7.181 | - |
| 17 Apr 2024 | 7.580 | 7.580 | 7.580 | 7.580 | 7.181 | - |
| 16 Apr 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.191 | - |
| 15 Apr 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.191 | 500 |
| 12 Apr 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.191 | - |
| 11 Apr 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.191 | - |
| 10 Apr 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.191 | - |
| 09 Apr 2024 | 7.330 | 7.590 | 7.330 | 7.590 | 7.191 | 6,500 |
| 08 Apr 2024 | 7.330 | 7.330 | 7.330 | 7.330 | 6.944 | - |
| 05 Apr 2024 | 7.320 | 7.320 | 7.320 | 7.320 | 6.935 | - |
| 03 Apr 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 02 Apr 2024 | 7.290 | 7.300 | 7.290 | 7.300 | 6.916 | 19,000 |
| 28 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 27 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 26 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 25 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | 3,000 |
| 22 Mar 2024 | 7.220 | 7.300 | 7.210 | 7.300 | 6.916 | 9,500 |
| 21 Mar 2024 | 7.290 | 7.300 | 7.290 | 7.300 | 6.916 | 7,500 |
| 20 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 19 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 18 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 15 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 14 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 13 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 12 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | 4,000 |
| 11 Mar 2024 | 7.030 | 7.300 | 7.030 | 7.300 | 6.916 | 6,500 |
| 08 Mar 2024 | 7.290 | 7.300 | 7.290 | 7.300 | 6.916 | 4,500 |
| 07 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | 2,500 |
| 06 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 05 Mar 2024 | 7.290 | 7.300 | 7.290 | 7.300 | 6.916 | 1,000 |
| 04 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 01 Mar 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | 500 |
| 29 Feb 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 28 Feb 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 27 Feb 2024 | 7.300 | 7.300 | 7.300 | 7.300 | 6.916 | - |
| 26 Feb 2024 | 7.340 | 7.340 | 7.300 | 7.300 | 6.916 | 7,000 |
| 23 Feb 2024 | 7.340 | 7.400 | 7.310 | 7.400 | 7.011 | 11,000 |
| 22 Feb 2024 | 7.300 | 7.400 | 7.300 | 7.400 | 7.011 | 6,000 |
| 21 Feb 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 7.011 | 500 |
| 20 Feb 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 7.011 | 500 |
| 19 Feb 2024 | 7.250 | 7.400 | 7.250 | 7.400 | 7.011 | 8,500 |
| 16 Feb 2024 | 7.030 | 7.400 | 7.020 | 7.400 | 7.011 | 23,000 |
| 15 Feb 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 6.821 | 500 |
| 14 Feb 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 6.821 | 500 |
| 09 Feb 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 6.783 | - |
| 08 Feb 2024 | 7.200 | 7.200 | 7.160 | 7.160 | 6.783 | 5,000 |
| 07 Feb 2024 | 7.490 | 7.490 | 7.200 | 7.200 | 6.821 | 35,000 |
| 06 Feb 2024 | 7.440 | 7.700 | 7.370 | 7.700 | 7.295 | 21,500 |
| 05 Feb 2024 | 7.700 | 7.700 | 7.700 | 7.700 | 7.295 | 5,000 |
| 02 Feb 2024 | 7.430 | 7.440 | 7.410 | 7.410 | 7.020 | 7,500 |
| 01 Feb 2024 | 7.510 | 7.510 | 7.510 | 7.510 | 7.115 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.