JiaXing Gas Group Co., Ltd. (HKG:9908)
Hong Kong · Delayed Price · Currency is HKD 8.29
+0.29 (3.63%)
May 22, 2026, 3:58 PM HKT
JiaXing Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 3.62% | 2,000 |
| May 21, 2026 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | 4.99% | 1,302,000 |
| May 20, 2026 | 7.62 | 7.63 | 7.62 | 7.62 | 7.62 | 1.20% | 4,000 |
| May 19, 2026 | 7.82 | 7.82 | 7.53 | 7.53 | 7.53 | -4.80% | 6,000 |
| May 18, 2026 | 7.92 | 7.92 | 7.73 | 7.91 | 7.91 | -1.12% | 2,000 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 1,000 |
| May 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% | 500 |
| May 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.61% | 1,000 |
| May 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| May 7, 2026 | 8.06 | 8.07 | 7.84 | 8.07 | 8.07 | -2.54% | 3,500 |
| May 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 5, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 4, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 27, 2026 | 8.26 | 8.28 | 8.08 | 8.28 | 8.28 | 1.35% | 1,500 |
| Apr 24, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Apr 23, 2026 | 8.04 | 8.26 | 7.90 | 8.17 | 8.17 | -1.33% | 1,500 |
| Apr 22, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 21, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Apr 17, 2026 | 8.10 | 8.28 | 7.83 | 8.28 | 8.28 | -0.12% | 7,500 |
| Apr 16, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - | - |
| Apr 15, 2026 | 8.31 | 8.31 | 8.03 | 8.29 | 8.29 | -0.24% | 1,205,500 |
| Apr 14, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Apr 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Apr 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.12% | 1,860,500 |
| Apr 9, 2026 | 8.74 | 8.74 | 8.30 | 8.30 | 8.30 | -4.60% | 4,000 |
| Apr 8, 2026 | 8.93 | 8.93 | 8.70 | 8.70 | 8.70 | -3.33% | 4,000 |
| Apr 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | 500 |
| Apr 1, 2026 | 8.92 | 8.93 | 8.92 | 8.92 | 8.92 | -0.56% | 7,000 |
| Mar 31, 2026 | 8.90 | 8.97 | 8.86 | 8.97 | 8.97 | 0.45% | 13,000 |
| Mar 30, 2026 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -0.67% | 14,000 |
| Mar 27, 2026 | 8.96 | 8.99 | 8.93 | 8.99 | 8.99 | 0.67% | 1,500 |
| Mar 26, 2026 | 8.99 | 8.99 | 8.93 | 8.93 | 8.93 | -0.67% | 6,500 |
| Mar 25, 2026 | 9.00 | 9.00 | 8.77 | 8.99 | 8.99 | - | 21,000 |
| Mar 24, 2026 | 8.99 | 8.99 | 8.92 | 8.99 | 8.99 | -0.11% | 8,000 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | -0.99% | 6,500 |
| Mar 20, 2026 | 9.09 | 9.09 | 9.02 | 9.09 | 9.09 | 0.66% | 1,500 |
| Mar 19, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Mar 18, 2026 | 9.09 | 9.09 | 9.03 | 9.03 | 9.03 | -0.66% | 1,000 |
| Mar 17, 2026 | 9.09 | 9.09 | 8.97 | 9.09 | 9.09 | - | 3,000 |
| Mar 16, 2026 | 9.09 | 9.10 | 9.01 | 9.09 | 9.09 | 0.22% | 2,000 |
| Mar 13, 2026 | 8.98 | 9.07 | 8.84 | 9.07 | 9.07 | 1.00% | 7,000 |
| Mar 12, 2026 | 8.98 | 9.00 | 8.98 | 8.98 | 8.98 | - | 3,500 |
| Mar 11, 2026 | 9.08 | 9.08 | 8.98 | 8.98 | 8.98 | -0.11% | 8,000 |
| Mar 10, 2026 | 9.08 | 9.08 | 8.99 | 8.99 | 8.99 | -0.99% | 1,000 |