0332.HK - YUANHENG GAS

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20170.670.670.660.670.675,400,000
Oct 20, 20170.660.670.650.660.663,744,000
Oct 19, 20170.660.660.660.660.661,008,000
Oct 18, 20170.660.690.650.680.685,376,000
Oct 17, 20170.650.670.650.660.663,322,000
Oct 16, 20170.660.660.640.660.664,334,000
Oct 13, 20170.670.680.660.680.682,618,894
Oct 12, 20170.670.670.670.670.67248,000
Oct 11, 20170.670.680.660.670.674,217,800
Oct 10, 20170.670.680.670.680.681,300,000
Oct 09, 20170.680.690.670.680.684,708,000
Oct 06, 20170.710.710.690.690.693,341,600
Oct 04, 20170.640.730.640.710.713,900,000
Oct 03, 20170.660.660.640.640.6468,000
Sep 29, 20170.640.660.630.660.664,178,000
Sep 28, 20170.640.640.630.640.643,304,200
Sep 27, 20170.640.640.630.640.643,988,200
Sep 26, 20170.640.640.630.640.643,284,000
Sep 25, 20170.650.650.630.640.643,564,000
Sep 22, 20170.640.650.630.650.65204,916,000
Sep 21, 20170.640.640.630.630.633,860,000
Sep 20, 20170.640.650.630.640.649,233,600
Sep 19, 20170.640.640.630.640.6425,740,000
Sep 18, 20170.630.650.620.650.6512,839,000
Sep 15, 20170.630.640.620.630.634,468,000
Sep 14, 20170.620.630.620.620.621,480,000
Sep 13, 20170.630.630.630.630.6328,000
Sep 12, 20170.630.630.620.630.63617,000
Sep 11, 20170.640.680.630.640.643,078,000
Sep 08, 20170.630.660.620.660.663,628,000
Sep 07, 20170.630.640.610.640.645,302,000
Sep 06, 20170.630.640.620.640.643,364,000
Sep 05, 20170.630.640.620.640.643,648,000
Sep 04, 20170.640.640.620.630.633,540,200
Sep 01, 20170.630.670.620.650.654,077,000
Aug 31, 20170.620.670.620.660.664,318,000
Aug 30, 20170.620.630.610.630.633,907,000
Aug 29, 20170.620.630.610.630.634,342,000
Aug 28, 20170.620.630.600.630.633,832,000
Aug 25, 20170.600.630.590.630.633,544,400
Aug 24, 20170.600.610.580.610.616,062,000
Aug 23, 20170.600.600.600.600.60-
Aug 22, 20170.590.600.590.600.60635,000
Aug 21, 20170.600.600.600.600.60-
Aug 18, 20170.590.610.590.610.6117,000
Aug 17, 20170.600.610.600.600.601,940,000
Aug 16, 20170.600.610.590.600.601,252,000
Aug 15, 20170.620.620.600.600.602,356,000
Aug 14, 20170.630.630.600.630.634,692,600
Aug 11, 20170.640.640.610.630.634,059,358
Aug 10, 20170.630.640.620.640.643,340,000
Aug 09, 20170.630.640.620.640.643,744,000
Aug 08, 20170.640.640.630.640.643,536,000
Aug 07, 20170.620.640.610.640.643,612,000
Aug 04, 20170.610.630.610.620.623,921,000
Aug 03, 20170.610.620.600.620.623,728,200
Aug 02, 20170.610.620.600.620.623,390,000
Aug 01, 20170.610.620.590.620.623,596,000
Jul 31, 20170.620.620.600.620.623,361,000
Jul 28, 20170.620.620.610.620.623,583,800
Jul 27, 20170.620.630.600.630.633,940,000
Jul 26, 20170.630.630.610.620.623,651,800
Jul 25, 20170.640.650.620.630.633,284,000
Jul 24, 20170.620.640.610.640.643,424,800
Jul 21, 20170.610.630.570.620.62696,000
Jul 20, 20170.570.610.570.610.61144,400
Jul 19, 20170.630.630.620.630.63972,000
Jul 18, 20170.630.640.630.640.64326,400
Jul 17, 20170.650.650.650.650.659,400
Jul 14, 20170.650.650.630.650.651,416,000
Jul 13, 20170.640.650.640.640.64408,000
Jul 12, 20170.650.660.640.660.663,304,000
Jul 11, 20170.650.660.640.660.663,481,714
Jul 10, 20170.650.660.640.650.652,816,000
Jul 07, 20170.650.660.640.660.663,520,000
Jul 06, 20170.660.660.640.660.663,350,200
Jul 05, 20170.660.680.650.660.663,960,000
Jul 04, 20170.650.670.640.670.673,479,000
Jul 03, 20170.670.670.640.660.663,295,000
Jun 30, 20170.650.670.640.670.673,693,000
Jun 29, 20170.670.670.640.650.656,577,285
Jun 28, 20170.650.660.640.660.663,344,000
Jun 27, 20170.650.660.640.650.654,068,000
Jun 26, 20170.650.650.640.650.653,702,000
Jun 23, 20170.660.660.640.640.643,289,000
Jun 22, 20170.650.660.640.660.663,337,800
Jun 21, 20170.650.660.640.650.653,345,000
Jun 20, 20170.650.660.640.660.663,494,571
Jun 19, 20170.660.660.640.650.653,712,800
Jun 16, 20170.670.670.650.660.66649,105
Jun 15, 20170.640.670.650.670.671,048,000
Jun 14, 20170.650.660.650.650.65632,000
Jun 13, 20170.670.670.660.670.67176,000
Jun 12, 20170.650.680.630.670.676,888,000
Jun 09, 20170.650.680.650.670.67245,800
Jun 08, 20170.650.660.650.650.652,482,200
Jun 07, 20170.650.660.650.660.661,288,400
Jun 06, 20170.680.680.660.660.66820,200
Jun 05, 20170.680.680.660.670.675,358,400
Jun 02, 20170.690.690.690.690.696,251
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...