JiaXing Gas Group Co., Ltd. (9908.HK) HKSE
9.00
+0.03(+0.33%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.00
+0.03(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9 | 9 | 9 | 9 | 9 | 1,000 |
| April 01, 2026 | 8.92 | 8.92 | 8.92 | 8.93 | 8.92 | 6,000 |
| March 31, 2026 | 8.9 | 8.97 | 8.97 | 8.97 | 8.86 | 13,500 |
| March 30, 2026 | 9 | 8.93 | 8.93 | 9 | 8.93 | 14,000 |
| March 27, 2026 | 8.96 | 8.99 | 8.99 | 8.99 | 8.93 | 2,000 |
| March 26, 2026 | 8.99 | 8.93 | 8.93 | 8.99 | 8.93 | 6,500 |
| March 25, 2026 | 9 | 8.99 | 8.99 | 9 | 8.77 | 21,000 |
| March 24, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | 8,500 |
| March 23, 2026 | 9 | 9 | 9 | 9 | 8.7 | 6,500 |
| March 20, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.02 | 1,500 |
| March 19, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 |
| March 18, 2026 | 9.09 | 9.03 | 9.03 | 9.09 | 9.03 | 1,000 |
| March 17, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.97 | 3,500 |
| March 16, 2026 | 9.09 | 9.09 | 9.09 | 9.1 | 9.01 | 2,500 |
| March 13, 2026 | 8.98 | 9.07 | 9.07 | 9.07 | 8.84 | 9,000 |
| March 12, 2026 | 8.98 | 8.98 | 8.98 | 9 | 8.98 | 3,500 |
| March 11, 2026 | 9.08 | 8.98 | 8.98 | 9.08 | 8.98 | 8,000 |
| March 10, 2026 | 9.08 | 8.99 | 8.99 | 9.08 | 8.99 | 1,000 |
| March 09, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 7,500 |
| March 05, 2026 | 8.96 | 9.09 | 9.09 | 9.09 | 8.95 | 5,000 |
| March 04, 2026 | 9.09 | 9.1 | 9.1 | 9.1 | 8.4 | 2,000 |
| March 03, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 3,500 |
| March 02, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 4,500 |
| February 27, 2026 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 500 |
| February 26, 2026 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 |
| February 25, 2026 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 1,000 |
| February 24, 2026 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| February 23, 2026 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 20,500 |
| February 20, 2026 | 8.6 | 8.6 | 0 | 8.6 | 8.6 | 0 |
| February 16, 2026 | 8.6 | 8.6 | 0 | 8.6 | 8.6 | 500 |
| February 13, 2026 | 8.51 | 8.51 | 0 | 8.51 | 8.51 | 500 |
| February 12, 2026 | 8.5 | 8.51 | 0 | 8.52 | 8.5 | 9,500 |
| February 11, 2026 | 8.5 | 8.5 | 0 | 8.5 | 8.5 | 21,000 |
| February 10, 2026 | 8.5 | 8.5 | 0 | 8.5 | 8.5 | 500 |
| February 09, 2026 | 8.35 | 8.35 | 0 | 8.35 | 8.35 | 4,500 |
| February 06, 2026 | 8.35 | 8.35 | 0 | 8.35 | 8.35 | 0 |
| February 05, 2026 | 8.15 | 8.35 | 0 | 8.35 | 8.15 | 4,500 |
| February 04, 2026 | 8.3 | 8.3 | 0 | 8.3 | 8.3 | 500 |
| February 03, 2026 | 8.3 | 8.3 | 0 | 8.3 | 8.3 | 0 |
| February 02, 2026 | 8.3 | 8.3 | 0 | 8.3 | 8.3 | 500 |
| January 30, 2026 | 8.2 | 8.2 | 0 | 8.2 | 8.2 | 0 |
| January 29, 2026 | 8.2 | 8.2 | 0 | 8.2 | 8.2 | 31,500 |
| January 28, 2026 | 8.2 | 8.2 | 0 | 8.2 | 8.1 | 3,500 |
| January 27, 2026 | 8.2 | 8.2 | 0 | 8.2 | 8.2 | 5,000 |
| January 26, 2026 | 8.17 | 8.2 | 0 | 8.2 | 8.17 | 2,500 |
| January 23, 2026 | 8.14 | 8.18 | 0 | 8.18 | 7.91 | 13,000 |
| January 22, 2026 | 8.19 | 8.14 | 0 | 8.2 | 8.08 | 8,000 |
| January 21, 2026 | 8.19 | 8.19 | 0 | 8.19 | 8.19 | 0 |
| January 20, 2026 | 8.19 | 8.19 | 0 | 8.19 | 8.19 | 0 |
| January 19, 2026 | 8.2 | 8.2 | 0 | 8.2 | 8.1 | 2,000 |
| January 16, 2026 | 8.23 | 8.2 | 0 | 8.23 | 8.06 | 2,000 |
| January 15, 2026 | 8.2 | 8.2 | 0 | 8.2 | 8.2 | 0 |
| January 14, 2026 | 8.2 | 8.2 | 0 | 8.2 | 8.2 | 0 |
| January 13, 2026 | 8.29 | 8.29 | 0 | 8.29 | 8.29 | 1,500 |
| January 12, 2026 | 8.25 | 8.25 | 0 | 8.25 | 8.25 | 0 |
| January 09, 2026 | 8.25 | 8.25 | 0 | 8.25 | 8.25 | 1,000 |
| January 08, 2026 | 8.19 | 8.19 | 0 | 8.19 | 8.19 | 0 |
| January 07, 2026 | 8.19 | 8.19 | 0 | 8.19 | 8.19 | 500 |
| January 06, 2026 | 8.2 | 8.2 | 0 | 8.2 | 8.2 | 1,000 |
| January 05, 2026 | 8.17 | 8.17 | 0 | 8.17 | 8.17 | 0 |