JiaXing Gas Group Co., Ltd. (HKG:9908)
Hong Kong
· Delayed Price · Currency is HKD 8.28
+0.11 (1.35%)
Apr 27, 2026, 4:08 PM HKT
JiaXing Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.11% | 7,000 |
| Mar 6, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Mar 5, 2026 | 8.96 | 9.09 | 8.95 | 9.09 | 9.09 | -0.11% | 4,500 |
| Mar 4, 2026 | 9.09 | 9.10 | 8.40 | 9.10 | 9.10 | 0.22% | 1,500 |
| Mar 3, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - | 3,500 |
| Mar 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% | 4,500 |
| Feb 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 500 |
| Feb 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Feb 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | 1,000 |
| Feb 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Feb 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | 20,500 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Feb 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% | 500 |
| Feb 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 500 |
| Feb 12, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | 8.51 | 0.12% | 9,500 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 21,000 |
| Feb 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | 500 |
| Feb 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 4,500 |
| Feb 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Feb 5, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 0.60% | 4,000 |
| Feb 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 500 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Feb 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 500 |
| Jan 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 31,500 |
| Jan 28, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 3,500 |
| Jan 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 5,000 |
| Jan 26, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | 0.24% | 2,000 |
| Jan 23, 2026 | 8.14 | 8.18 | 7.91 | 8.18 | 8.18 | 0.49% | 12,500 |
| Jan 22, 2026 | 8.19 | 8.20 | 8.08 | 8.14 | 8.14 | -0.61% | 7,500 |
| Jan 21, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jan 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | - |
| Jan 19, 2026 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 1,500 |
| Jan 16, 2026 | 8.23 | 8.23 | 8.06 | 8.20 | 8.20 | - | 1,500 |
| Jan 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.09% | - |
| Jan 13, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% | 1,000 |
| Jan 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jan 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.73% | 500 |
| Jan 8, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jan 7, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | 500 |
| Jan 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% | 500 |
| Jan 5, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% | - |
| Jan 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% | 500 |
| Dec 31, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Dec 30, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Dec 29, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | 500 |
| Dec 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 500 |
| Dec 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% | 500 |
| Dec 19, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.12% | - |
| Dec 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 500 |
| Dec 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 500 |
| Dec 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 500 |
| Dec 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 500 |
| Dec 10, 2025 | 8.05 | 8.05 | 7.82 | 8.05 | 8.05 | 0.75% | 1,500 |
| Dec 9, 2025 | 8.09 | 8.09 | 7.56 | 7.99 | 7.99 | -1.36% | 2,500 |
| Dec 8, 2025 | 8.10 | 8.10 | 7.99 | 8.10 | 8.10 | 0.75% | 1,500 |
| Dec 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 500 |
| Dec 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | 1,000 |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 2,000 |
| Dec 2, 2025 | 8.12 | 8.20 | 7.87 | 8.20 | 8.20 | -0.85% | 17,000 |
| Dec 1, 2025 | 8.04 | 8.27 | 8.04 | 8.27 | 8.27 | 0.36% | 41,000 |
| Nov 28, 2025 | 8.10 | 8.30 | 8.09 | 8.24 | 8.24 | -0.60% | 3,500 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.18 | 8.29 | 8.29 | -2.24% | 2,000 |