JiaXing Gas Group Co., Ltd. (HKG:9908)
Hong Kong · Delayed Price · Currency is HKD 8.49
-0.01 (-0.12%)
Jun 12, 2026, 4:08 PM HKT
JiaXing Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.72 | 0.63% | 500 |
| May 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.67 | -1.61% | 1,000 |
| May 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.80 | - | - |
| May 7, 2026 | 8.06 | 8.07 | 7.84 | 8.07 | 7.80 | -2.54% | 3,500 |
| May 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| May 5, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| May 4, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| Apr 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| Apr 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| Apr 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| Apr 27, 2026 | 8.26 | 8.28 | 8.08 | 8.28 | 8.00 | 1.35% | 1,500 |
| Apr 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 7.89 | - | - |
| Apr 23, 2026 | 8.04 | 8.26 | 7.90 | 8.17 | 7.89 | -1.33% | 1,500 |
| Apr 22, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| Apr 21, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| Apr 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.00 | - | - |
| Apr 17, 2026 | 8.10 | 8.28 | 7.83 | 8.28 | 8.00 | -0.12% | 7,500 |
| Apr 16, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.01 | - | - |
| Apr 15, 2026 | 8.31 | 8.31 | 8.03 | 8.29 | 8.01 | -0.24% | 1,205,500 |
| Apr 14, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.03 | - | - |
| Apr 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.03 | - | - |
| Apr 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.03 | 0.12% | 1,860,500 |
| Apr 9, 2026 | 8.74 | 8.74 | 8.30 | 8.30 | 8.02 | -4.60% | 4,000 |
| Apr 8, 2026 | 8.93 | 8.93 | 8.70 | 8.70 | 8.41 | -3.33% | 4,000 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.70 | 0.90% | 500 |
| Apr 1, 2026 | 8.92 | 8.93 | 8.92 | 8.92 | 8.62 | -0.56% | 7,000 |
| Mar 31, 2026 | 8.90 | 8.97 | 8.86 | 8.97 | 8.67 | 0.45% | 13,000 |
| Mar 30, 2026 | 9.00 | 9.00 | 8.93 | 8.93 | 8.63 | -0.67% | 14,000 |