JiaXing Gas Group Co., Ltd. (HKG:9908)
Hong Kong · Delayed Price · Currency is HKD 8.45
0.00 (0.00%)
Jul 24, 2026, 4:08 PM HKT
JiaXing Gas Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.39 | 8.45 | 8.33 | 8.45 | 8.45 | - | 12,500 |
| Jul 23, 2026 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | -0.35% | 2,500 |
| Jul 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Jul 21, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.12% | 1,000 |
| Jul 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 1,000 |
| Jul 17, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Jul 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| Jul 15, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Jul 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | - |
| Jul 13, 2026 | 8.34 | 8.50 | 8.25 | 8.50 | 8.50 | 0.24% | 14,000 |
| Jul 10, 2026 | 8.15 | 8.48 | 7.52 | 8.48 | 8.48 | - | 30,500 |
| Jul 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | 2,000 |
| Jul 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% | 1,000 |
| Jul 7, 2026 | 8.45 | 8.46 | 8.15 | 8.46 | 8.46 | 3.17% | 8,000 |
| Jul 6, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | -3.30% | 1,000 |
| Jul 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | 5,500 |
| Jul 2, 2026 | 8.22 | 8.50 | 8.21 | 8.50 | 8.50 | - | 3,000 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% | 1,000 |
| Jun 29, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Jun 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Jun 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 500 |
| Jun 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Jun 23, 2026 | 8.40 | 8.48 | 8.40 | 8.48 | 8.48 | - | 2,500 |
| Jun 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | 1,000 |
| Jun 18, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | 1,000 |
| Jun 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Jun 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% | 1,000 |
| Jun 15, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 2,000 |
| Jun 12, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | 1,000 |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | 1,000 |
| Jun 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.63% | 1,000 |
| Jun 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.19 | -0.12% | 3,000 |
| Jun 8, 2026 | 8.44 | 8.49 | 8.44 | 8.49 | 8.20 | -0.12% | 6,000 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | - | 3,000 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | - | - |
| Jun 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | - | - |
| Jun 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | - | - |
| Jun 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | - | - |
| May 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | 2.53% | 1,000 |
| May 28, 2026 | 8.09 | 8.29 | 8.09 | 8.29 | 8.01 | 0.12% | 5,000 |
| May 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | -0.12% | 1,000 |
| May 26, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.01 | - | 6,500 |
| May 22, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.01 | 3.63% | 2,000 |
| May 21, 2026 | 7.66 | 8.00 | 7.66 | 8.00 | 7.73 | 4.99% | 1,302,000 |
| May 20, 2026 | 7.62 | 7.63 | 7.62 | 7.62 | 7.36 | 1.20% | 4,000 |
| May 19, 2026 | 7.82 | 7.82 | 7.53 | 7.53 | 7.27 | -4.80% | 6,000 |
| May 18, 2026 | 7.92 | 7.92 | 7.73 | 7.91 | 7.64 | -1.13% | 2,000 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.73 | - | - |
| May 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.73 | - | - |
| May 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.73 | 0.13% | 1,000 |