YUANHENG GAS (0332.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.038

0.000

(0.00%)

At close: 03:46PM HKT

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	-	-	-	-	-	-
Nov 25, 2024	0.038	0.038	0.038	0.038	0.038	-
Nov 22, 2024	0.038	0.038	0.038	0.038	0.038	-
Nov 21, 2024	0.038	0.038	0.038	0.038	0.038	-
Nov 20, 2024	0.038	0.038	0.038	0.038	0.038	-
Nov 19, 2024	0.038	0.038	0.038	0.038	0.038	-
Nov 18, 2024	0.036	0.038	0.036	0.038	0.038	572,000
Nov 15, 2024	0.038	0.038	0.038	0.038	0.038	-
Nov 14, 2024	0.038	0.038	0.038	0.038	0.038	-
Nov 13, 2024	0.035	0.038	0.034	0.038	0.038	204,000
Nov 12, 2024	0.036	0.036	0.036	0.036	0.036	-
Nov 11, 2024	0.040	0.036	0.036	0.036	0.036	280,000
Nov 08, 2024	0.036	0.036	0.036	0.036	0.036	280,000
Nov 07, 2024	0.038	0.038	0.038	0.038	0.038	112,000
Nov 06, 2024	0.038	0.038	0.038	0.038	0.038	56,000
Nov 05, 2024	0.038	0.040	0.038	0.038	0.038	1,124,000
Nov 04, 2024	0.038	0.039	0.038	0.038	0.038	504,000
Nov 01, 2024	0.035	0.037	0.033	0.037	0.037	200,000
Oct 31, 2024	0.038	0.038	0.033	0.035	0.035	143,600
Oct 30, 2024	0.038	0.038	0.038	0.038	0.038	-
Oct 29, 2024	0.038	0.038	0.038	0.038	0.038	-
Oct 28, 2024	0.038	0.038	0.038	0.038	0.038	-
Oct 25, 2024	0.038	0.038	0.038	0.038	0.038	4,000
Oct 24, 2024	0.032	0.034	0.032	0.034	0.034	324,000
Oct 23, 2024	0.034	0.034	0.034	0.034	0.034	124,000
Oct 22, 2024	0.037	0.037	0.030	0.034	0.034	2,264,000
Oct 21, 2024	0.037	0.037	0.035	0.037	0.037	212,000
Oct 18, 2024	0.036	0.036	0.036	0.036	0.036	732,000
Oct 17, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 16, 2024	0.037	0.037	0.035	0.036	0.036	52,000
Oct 15, 2024	0.035	0.037	0.034	0.035	0.035	1,896,000
Oct 14, 2024	0.039	0.039	0.035	0.038	0.038	1,912,000
Oct 10, 2024	0.038	0.038	0.037	0.038	0.038	680,000
Oct 09, 2024	0.036	0.037	0.035	0.036	0.036	1,720,000
Oct 08, 2024	0.038	0.043	0.036	0.039	0.039	5,244,000
Oct 07, 2024	0.042	0.042	0.038	0.038	0.038	8,872,000
Oct 04, 2024	0.036	0.039	0.036	0.038	0.038	14,395,000
Oct 03, 2024	0.039	0.039	0.035	0.035	0.035	2,658,000
Oct 02, 2024	0.034	0.039	0.034	0.039	0.039	7,512,000
Sep 30, 2024	0.030	0.034	0.030	0.034	0.034	5,756,000
Sep 27, 2024	0.030	0.032	0.029	0.032	0.032	1,956,000
Sep 26, 2024	0.030	0.033	0.030	0.032	0.032	4,124,000
Sep 25, 2024	0.030	0.030	0.030	0.030	0.030	-
Sep 24, 2024	0.030	0.031	0.028	0.031	0.031	3,300,000
Sep 23, 2024	0.029	0.029	0.029	0.029	0.029	-
Sep 20, 2024	0.030	0.030	0.029	0.030	0.030	716,000
Sep 19, 2024	0.027	0.031	0.027	0.030	0.030	2,052,000
Sep 17, 2024	0.029	0.030	0.029	0.030	0.030	564,000
Sep 16, 2024	0.028	0.032	0.028	0.032	0.032	1,444,000
Sep 13, 2024	0.028	0.031	0.028	0.031	0.031	1,280,000
Sep 12, 2024	0.031	0.031	0.027	0.029	0.029	80,000
Sep 11, 2024	0.029	0.029	0.029	0.029	0.029	-
Sep 10, 2024	0.029	0.030	0.027	0.030	0.030	2,096,000
Sep 09, 2024	0.027	0.030	0.025	0.028	0.028	2,224,000
Sep 05, 2024	0.033	0.033	0.023	0.026	0.026	208,000
Sep 04, 2024	0.025	0.025	0.021	0.024	0.024	8,856,000
Sep 03, 2024	0.025	0.025	0.024	0.025	0.025	992,000
Sep 02, 2024	0.026	0.026	0.026	0.026	0.026	-
Aug 30, 2024	0.024	0.026	0.024	0.026	0.026	1,292,000
Aug 29, 2024	0.027	0.027	0.027	0.027	0.027	-
Aug 28, 2024	0.028	0.028	0.028	0.028	0.028	508,000
Aug 27, 2024	0.028	0.028	0.028	0.028	0.028	4,000
Aug 26, 2024	0.026	0.026	0.026	0.026	0.026	-
Aug 23, 2024	0.023	0.026	0.023	0.026	0.026	320,000
Aug 22, 2024	0.025	0.026	0.023	0.024	0.024	56,000
Aug 21, 2024	0.024	0.029	0.024	0.025	0.025	1,488,000
Aug 20, 2024	0.032	0.032	0.024	0.026	0.026	1,264,000
Aug 19, 2024	0.024	0.024	0.024	0.024	0.024	308,000
Aug 16, 2024	0.024	0.024	0.024	0.024	0.024	8,000
Aug 15, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 14, 2024	0.024	0.024	0.024	0.024	0.024	-
Aug 13, 2024	0.022	0.024	0.022	0.024	0.024	248,000
Aug 12, 2024	0.023	0.023	0.023	0.023	0.023	4,000
Aug 09, 2024	0.022	0.023	0.022	0.023	0.023	472,000
Aug 08, 2024	0.023	0.023	0.023	0.023	0.023	244,000
Aug 07, 2024	0.022	0.023	0.022	0.023	0.023	240,000
Aug 06, 2024	0.022	0.023	0.022	0.023	0.023	1,484,000
Aug 05, 2024	0.022	0.024	0.022	0.024	0.024	1,604,000
Aug 02, 2024	0.023	0.024	0.022	0.024	0.024	3,544,000
Aug 01, 2024	0.026	0.025	0.024	0.025	0.025	1,120,000
Jul 31, 2024	0.028	0.028	0.024	0.027	0.027	4,312,000
Jul 30, 2024	0.026	0.030	0.025	0.025	0.025	884,000
Jul 29, 2024	0.024	0.027	0.024	0.026	0.026	736,000
Jul 26, 2024	0.024	0.024	0.022	0.024	0.024	2,796,000
Jul 25, 2024	0.026	0.026	0.024	0.025	0.025	5,892,000
Jul 24, 2024	0.026	0.027	0.025	0.027	0.027	5,768,000
Jul 23, 2024	0.028	0.028	0.027	0.027	0.027	728,000
Jul 22, 2024	0.026	0.028	0.025	0.028	0.028	1,908,000
Jul 19, 2024	0.030	0.030	0.030	0.030	0.030	-
Jul 18, 2024	0.030	0.030	0.030	0.030	0.030	-
Jul 17, 2024	0.028	0.030	0.028	0.030	0.030	600,000
Jul 16, 2024	0.027	0.030	0.027	0.029	0.029	1,017,000
Jul 15, 2024	0.027	0.028	0.027	0.028	0.028	3,028,000
Jul 12, 2024	0.029	0.030	0.027	0.030	0.030	1,132,000
Jul 11, 2024	0.026	0.029	0.025	0.029	0.029	8,376,000
Jul 10, 2024	0.027	0.029	0.025	0.029	0.029	6,088,000
Jul 09, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 08, 2024	0.027	0.029	0.027	0.029	0.029	2,300,000
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.030	0.030	0.028	0.029	0.029	9,504,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,983.64+14.30(+0.24%)

Dow 3044,696.09+399.58(+0.90%)

Nasdaq19,043.23+39.58(+0.21%)

Russell 20002,452.61+45.94(+1.91%)

Crude Oil69.04-2.20(-3.09%)

Gold2,626.80-85.40(-3.15%)

YUANHENG GAS (0332.HK)

S&P 500
5,983.64
+14.30(+0.24%)

Dow 30
44,696.09
+399.58(+0.90%)

Nasdaq
19,043.23
+39.58(+0.21%)

Russell 2000
2,452.61
+45.94(+1.91%)

Crude Oil
69.04
-2.20(-3.09%)

Gold
2,626.80
-85.40(-3.15%)