JiaXing Gas Group Co., Ltd. (HKG:9908)
Hong Kong · Delayed Price · Currency is HKD 8.10
-0.09 (-1.10%)
Jan 19, 2026, 4:08 PM HKT
JiaXing Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | - |
| Jan 19, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 1,500 |
| Jan 16, 2026 | 8.23 | 8.23 | 8.06 | 8.20 | 8.20 | - | 1,500 |
| Jan 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.09% | - |
| Jan 13, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% | 1,000 |
| Jan 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jan 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.73% | 500 |
| Jan 8, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jan 7, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | 500 |
| Jan 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% | 500 |
| Jan 5, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% | - |
| Jan 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% | 500 |
| Dec 31, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Dec 30, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Dec 29, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | 500 |
| Dec 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 500 |
| Dec 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% | 500 |
| Dec 19, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | - |
| Dec 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 500 |
| Dec 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 500 |
| Dec 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 500 |
| Dec 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 500 |
| Dec 10, 2025 | 8.05 | 8.05 | 7.82 | 8.05 | 8.05 | 0.75% | 1,500 |
| Dec 9, 2025 | 8.09 | 8.09 | 7.56 | 7.99 | 7.99 | -1.36% | 2,500 |
| Dec 8, 2025 | 8.10 | 8.10 | 7.99 | 8.10 | 8.10 | 0.75% | 1,500 |
| Dec 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 500 |
| Dec 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | 1,000 |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 2,000 |
| Dec 2, 2025 | 8.12 | 8.20 | 7.87 | 8.20 | 8.20 | -0.85% | 17,000 |
| Dec 1, 2025 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 0.36% | 41,000 |
| Nov 28, 2025 | 8.10 | 8.30 | 8.09 | 8.24 | 8.24 | -0.60% | 3,500 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.18 | 8.29 | 8.29 | -2.24% | 2,000 |
| Nov 26, 2025 | 8.15 | 8.49 | 8.15 | 8.48 | 8.48 | 1.19% | 3,500 |
| Nov 25, 2025 | 8.12 | 8.38 | 8.12 | 8.38 | 8.38 | - | 51,500 |
| Nov 24, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.12% | 500 |
| Nov 21, 2025 | 7.52 | 8.47 | 7.52 | 8.39 | 8.39 | -1.18% | 31,000 |
| Nov 20, 2025 | 8.00 | 8.49 | 7.52 | 8.49 | 8.49 | 3.79% | 37,000 |
| Nov 19, 2025 | 7.99 | 8.50 | 7.90 | 8.18 | 8.18 | 2.25% | 6,000 |
| Nov 18, 2025 | 7.95 | 8.00 | 7.76 | 8.00 | 8.00 | 0.63% | 2,000 |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.15% | 1,000 |
| Nov 14, 2025 | 7.85 | 7.86 | 7.70 | 7.86 | 7.86 | 2.08% | 1,500 |
| Nov 13, 2025 | 7.70 | 7.70 | 7.68 | 7.70 | 7.70 | - | 11,500 |
| Nov 12, 2025 | 7.70 | 7.70 | 7.69 | 7.70 | 7.70 | - | 8,000 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 1,000 |
| Nov 10, 2025 | 7.69 | 7.70 | 7.64 | 7.70 | 7.70 | 0.52% | 2,500 |
| Nov 7, 2025 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | -0.52% | 25,500 |