JiaXing Gas Group Co., Ltd. (HKG:9908)
Hong Kong · Delayed Price · Currency is HKD 7.79
-0.13 (-1.64%)
Sep 7, 2026, 4:08 PM HKT
JiaXing Gas Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 7.98 | 7.98 | 7.70 | 7.79 | 7.79 | -1.64% | 11,500 |
| Sep 4, 2026 | 7.90 | 8.20 | 7.90 | 7.92 | 7.92 | -4.46% | 46,500 |
| Sep 3, 2026 | 8.23 | 8.40 | 7.50 | 8.29 | 8.29 | -2.24% | 69,000 |
| Sep 2, 2026 | 8.10 | 8.48 | 8.10 | 8.48 | 8.48 | 2.17% | 5,000 |
| Sep 1, 2026 | 8.30 | 8.30 | 8.22 | 8.30 | 8.30 | - | 11,000 |
| Aug 31, 2026 | 8.48 | 8.48 | 8.10 | 8.30 | 8.30 | -2.06% | 30,500 |
| Aug 28, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.11% | 500 |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.06% | - |
| Aug 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.44% | 500 |
| Aug 25, 2026 | 8.48 | 8.51 | 8.21 | 8.36 | 8.36 | -1.59% | 116,000 |
| Aug 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Aug 21, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.18% | 500 |
| Aug 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Aug 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.06% | - |
| Aug 18, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.06% | 2,000 |
| Aug 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.06% | - |
| Aug 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.41% | 500 |
| Aug 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.18% | - |
| Aug 12, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | 500 |
| Aug 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | 3,500 |
| Aug 10, 2026 | 8.40 | 8.49 | 8.40 | 8.48 | 8.48 | - | 4,500 |
| Aug 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Aug 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | - |
| Aug 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | 500 |
| Aug 4, 2026 | 8.44 | 8.44 | 8.39 | 8.44 | 8.44 | - | 3,500 |
| Aug 3, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% | 1,000 |
| Jul 31, 2026 | 8.40 | 8.40 | 8.36 | 8.40 | 8.40 | -0.94% | 6,000 |
| Jul 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Jul 29, 2026 | 8.39 | 8.48 | 8.35 | 8.48 | 8.48 | -0.24% | 913,500 |
| Jul 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 500 |
| Jul 27, 2026 | 8.39 | 8.45 | 8.39 | 8.45 | 8.45 | - | 1,500 |
| 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 | - | - |