Jy Gas Limited (HKG:1407)
Hong Kong
· Delayed Price · Currency is HKD 0.570
-0.020 (-3.39%)
Apr 29, 2026, 11:22 AM HKT
Jy Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 14,000 |
| Apr 28, 2026 | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | 1.72% | 30,000 |
| Apr 27, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 194,000 |
| Apr 24, 2026 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 5.45% | 56,000 |
| Apr 23, 2026 | 0.59 | 0.62 | 0.55 | 0.55 | 0.55 | -3.51% | 82,000 |
| Apr 22, 2026 | 0.55 | 0.63 | 0.55 | 0.57 | 0.57 | 3.64% | 148,000 |
| Apr 21, 2026 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | - | 46,000 |
| Apr 20, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 70,000 |
| Apr 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 68,000 |
| Apr 16, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 106,000 |
| Apr 15, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 52,000 |
| Apr 14, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 106,000 |
| Apr 13, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 224,000 |
| Apr 10, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 154,000 |
| Apr 9, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | - | 110,000 |
| Apr 8, 2026 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 28,000 |
| Apr 2, 2026 | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | 3.77% | 202,000 |
| Apr 1, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 102,000 |
| Mar 31, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 98,000 |
| Mar 30, 2026 | 0.53 | 0.57 | 0.51 | 0.54 | 0.54 | 1.89% | 226,000 |
| Mar 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6,000 |
| Mar 26, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 14,000 |
| Mar 25, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 36,000 |
| Mar 24, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 182,000 |
| Mar 23, 2026 | 0.56 | 0.56 | 0.50 | 0.54 | 0.54 | -3.57% | 348,000 |
| Mar 20, 2026 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 5.66% | 114,000 |
| Mar 19, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 130,000 |
| Mar 18, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 156,000 |
| Mar 17, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 26,000 |
| Mar 16, 2026 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | - | 164,000 |
| Mar 13, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 198,000 |
| Mar 12, 2026 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -7.27% | 1,672,000 |
| Mar 11, 2026 | 0.56 | 0.57 | 0.47 | 0.55 | 0.55 | -1.79% | 2,892,000 |
| Mar 10, 2026 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -1.75% | 614,000 |
| Mar 9, 2026 | 0.64 | 0.64 | 0.57 | 0.57 | 0.57 | -5.00% | 1,350,000 |
| Mar 6, 2026 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 820,000 |
| Mar 5, 2026 | 0.62 | 0.69 | 0.60 | 0.62 | 0.62 | - | 956,000 |
| Mar 4, 2026 | 0.74 | 0.78 | 0.59 | 0.62 | 0.62 | -17.33% | 1,762,000 |
| Mar 3, 2026 | 0.58 | 0.83 | 0.59 | 0.75 | 0.75 | 29.31% | 8,462,000 |
| Mar 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 158,000 |
| Feb 27, 2026 | 0.56 | 0.60 | 0.56 | 0.59 | 0.59 | 5.36% | 50,000 |
| Feb 26, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 154,000 |
| Feb 25, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 10,000 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 62,000 |
| Feb 23, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 26,000 |
| Feb 20, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 28,000 |
| Feb 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,000 |
| Feb 13, 2026 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -1.72% | 106,000 |
| Feb 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 36,000 |
| Feb 11, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 112,000 |
| Feb 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 4,000 |
| Feb 6, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 152,000 |
| Feb 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 4,000 |
| Feb 4, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 4,000 |
| Feb 3, 2026 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | -1.69% | 348,000 |
| Feb 2, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 136,000 |
| Jan 30, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 12,000 |
| Jan 29, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jan 28, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 264,000 |
| Jan 27, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 20,000 |
| Jan 26, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 6,000 |
| Jan 23, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 182,000 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 22,000 |
| Jan 21, 2026 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | - | 34,000 |
| Jan 20, 2026 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | - | 54,000 |
| Jan 19, 2026 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 28,000 |
| Jan 16, 2026 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 176,000 |
| Jan 15, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 40,000 |
| Jan 14, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 234,000 |
| Jan 13, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 22,000 |
| Jan 12, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 32,000 |
| Jan 9, 2026 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -1.61% | 22,000 |
| Jan 8, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 36,000 |
| Jan 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 6, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -3.23% | 34,000 |
| Jan 5, 2026 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | 1.64% | 72,000 |
| Jan 2, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 20,000 |
| Dec 31, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | 1.67% | 74,000 |
| Dec 30, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -1.64% | 148,000 |
| Dec 29, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 3.39% | 166,000 |
| Dec 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 23, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 88,000 |
| Dec 22, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | - | 38,000 |
| Dec 19, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | - | 74,000 |
| Dec 18, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 36,000 |
| Dec 17, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 1.69% | 46,000 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -3.28% | 138,000 |
| Dec 15, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | - | 26,000 |
| Dec 12, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 26,000 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 22,000 |
| Dec 10, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 22,000 |
| Dec 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 8, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 140,000 |
| Dec 5, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 146,000 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 130,000 |
| Dec 2, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 64,000 |
| Dec 1, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 58,000 |
| Nov 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 308,000 |