JiaXing Gas Group Co., Ltd. (HKG:9908)
Hong Kong · Delayed Price · Currency is HKD 8.43
-0.07 (-0.77%)
Nov 6, 2026, 4:08 PM HKT
JiaXing Gas Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.43 | 8.43 | 8.39 | 8.43 | 8.43 | -0.77% | 4,000 |
| Nov 5, 2026 | 8.42 | 8.50 | 8.40 | 8.50 | 8.50 | 0.59% | 1,500 |
| Nov 4, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | -0.59% | 1,500 |
| Nov 3, 2026 | 8.44 | 8.50 | 8.44 | 8.50 | 8.50 | - | 5,000 |
| Nov 2, 2026 | 8.50 | 8.50 | 8.42 | 8.50 | 8.50 | -0.06% | 2,500 |
| Oct 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,000 |
| Oct 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2,000 |
| Oct 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 22, 2026 | 8.50 | 8.50 | 8.42 | 8.50 | 8.50 | - | 20,500 |
| Oct 21, 2026 | 8.45 | 8.50 | 8.37 | 8.50 | 8.50 | - | 1,500 |
| Oct 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 500 |
| Oct 16, 2026 | 8.50 | 8.50 | 8.29 | 8.50 | 8.50 | - | 157,000 |
| Oct 15, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.66% | 3,500 |
| Oct 14, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | - | 2,500 |
| Oct 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% | 1,500 |
| Oct 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Oct 9, 2026 | 7.80 | 8.19 | 7.77 | 8.19 | 8.19 | 5.13% | 2,000 |
| Oct 8, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.17% | 1,000 |
| Oct 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 6, 2026 | 7.21 | 7.70 | 7.21 | 7.70 | 7.70 | - | 3,500 |
| Oct 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 5,500 |
| Sep 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 4,500 |
| Sep 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 6,500 |
| Sep 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 3,000 |
| Sep 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 5,500 |
| Sep 24, 2026 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | - | 17,500 |
| Sep 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 2,000 |
| Sep 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Sep 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 16, 2026 | 7.80 | 7.80 | 7.71 | 7.80 | 7.80 | -0.65% | 2,000 |
| Sep 15, 2026 | 7.93 | 7.99 | 7.85 | 7.99 | 7.85 | -2.32% | 4,000 |
| Sep 14, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.04 | 4.94% | 500 |
| Sep 11, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.66 | -0.06% | 1,271,500 |
| Sep 10, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.66 | - | 7,500 |
| Sep 9, 2026 | 7.77 | 7.80 | 7.77 | 7.80 | 7.66 | 0.65% | 7,500 |
| Sep 8, 2026 | 7.75 | 7.78 | 7.75 | 7.75 | 7.62 | -0.51% | 13,000 |
| Sep 7, 2026 | 7.98 | 7.98 | 7.70 | 7.79 | 7.65 | -1.64% | 11,500 |
| Sep 4, 2026 | 7.90 | 8.20 | 7.90 | 7.92 | 7.78 | -4.46% | 46,500 |
| Sep 3, 2026 | 8.23 | 8.40 | 7.50 | 8.29 | 8.15 | -2.24% | 69,000 |
| Sep 2, 2026 | 8.10 | 8.48 | 8.10 | 8.48 | 8.33 | 2.17% | 5,000 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.22 | 8.30 | 8.16 | - | 11,000 |
| Aug 31, 2026 | 8.48 | 8.48 | 8.10 | 8.30 | 8.16 | -2.06% | 30,500 |
| Aug 28, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.33 | 2.11% | 500 |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | -2.06% | - |