JiaXing Gas Group Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09908 | 2020-07-16 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 8.200 | 7.550 | 8.200 | 573,495 | 8.200 | 7.550 | 8.200 | 7.560 | 8.270 | 70,000 | 8.1928 | -0.49% |
| 2025-11-28 | 0 | 20 | 8.240 | 7.990 | 8.240 | 2,635,030 | 8.240 | 7.990 | 8.240 | 7.520 | 8.500 | 330,500 | 7.9729 | 8.85% |
| 2025-10-31 | 0 | 20 | 7.570 | 7.500 | 7.570 | 4,656,820 | 7.570 | 7.500 | 7.570 | 7.550 | 7.940 | 596,000 | 7.8135 | -4.54% |
| 2025-09-30 | 0 | 22 | 7.930 | 7.830 | 7.930 | 4,211,120 | 7.930 | 7.830 | 7.930 | 6.670 | 7.950 | 539,008 | 7.8127 | 1.84% |
| 2025-08-29 | 0 | 21 | 7.950 | 7.870 | 7.950 | 1,132,815 | 7.787 | 7.708 | 7.787 | 7.718 | 8.316 | 143,448 | 7.8971 | -0.63% |
| 2025-07-31 | 0 | 22 | 8.000 | 7.940 | 8.000 | 8,727,870 | 7.836 | 7.777 | 7.836 | 7.395 | 8.012 | 1,131,758 | 7.7118 | 2.70% |
| 2025-06-30 | 0 | 21 | 7.790 | 7.550 | 7.790 | 7,793,210 | 7.630 | 7.395 | 7.630 | 7.000 | 8.031 | 1,049,186 | 7.4279 | 6.42% |
| 2025-05-30 | 0 | 20 | 7.590 | 7.300 | 7.590 | 2,568,845 | 7.170 | 6.896 | 7.170 | 6.669 | 7.576 | 355,174 | 7.2326 | -0.13% |
| 2025-04-30 | 0 | 19 | 7.600 | 7.550 | 7.600 | 31,219,070 | 7.179 | 7.132 | 7.179 | 5.195 | 7.292 | 5,517,104 | 5.6586 | 8.57% |
| 2025-03-31 | 0 | 21 | 7.000 | 6.700 | 7.020 | 6,891,905 | 6.612 | 6.329 | 6.631 | 5.857 | 7.179 | 1,069,756 | 6.4425 | -7.89% |
| 2025-02-28 | 0 | 20 | 7.600 | 7.550 | 7.600 | 3,060,465 | 7.179 | 7.132 | 7.179 | 6.896 | 7.179 | 430,337 | 7.1118 | 0.00% |
| 2025-01-28 | 0 | 19 | 7.600 | 7.600 | - | 1,304,205 | 7.179 | 7.179 | - | 6.952 | 7.179 | 183,674 | 7.1006 | 0.00% |
| 2024-12-31 | 0 | 20 | 7.600 | 7.450 | 7.600 | 1,314,265 | 7.179 | 7.037 | 7.179 | 7.000 | 7.179 | 183,145 | 7.1761 | 1.33% |
| 2024-11-29 | 0 | 21 | 7.500 | 7.480 | 7.500 | 9,476,375 | 7.085 | 7.066 | 7.085 | 7.085 | 7.179 | 1,320,124 | 7.1784 | -1.32% |
| 2024-10-31 | 0 | 21 | 7.600 | 7.390 | 7.600 | 7,993,545 | 7.179 | 6.981 | 7.179 | 6.971 | 7.198 | 1,118,983 | 7.1436 | 0.53% |
| 2024-09-30 | 0 | 19 | 7.560 | 7.450 | 7.560 | 226,590 | 7.141 | 7.037 | 7.141 | 6.788 | 7.179 | 32,153 | 7.0473 | 2.57% |
| 2024-08-30 | 0 | 22 | 7.590 | 7.300 | 7.590 | 325,940 | 6.963 | 6.697 | 6.963 | 6.678 | 6.972 | 46,875 | 6.9534 | 0.00% |
| 2024-07-31 | 0 | 22 | 7.590 | 7.200 | 7.590 | 10,368,540 | 6.963 | 6.605 | 6.963 | 6.559 | 7.155 | 1,489,086 | 6.9630 | 0.53% |
| 2024-06-28 | 0 | 19 | 7.550 | 7.150 | 7.550 | 374,060 | 6.926 | 6.559 | 6.926 | 6.421 | 7.155 | 55,175 | 6.7796 | 5.44% |
| 2024-05-31 | 0 | 21 | 7.600 | 7.050 | 7.600 | 2,308,135 | 6.568 | 6.093 | 6.568 | 6.352 | 6.612 | 354,057 | 6.5191 | 0.66% |
| 2024-04-30 | 0 | 20 | 7.550 | 7.050 | 7.550 | 407,405 | 6.525 | 6.093 | 6.525 | 6.301 | 6.560 | 63,638 | 6.4020 | 3.42% |
| 2024-03-28 | 0 | 20 | 7.300 | 7.050 | 7.300 | 283,575 | 6.309 | 6.093 | 6.309 | 6.076 | 6.309 | 45,125 | 6.2842 | 0.00% |
| 2024-02-29 | 0 | 19 | 7.300 | 7.220 | 7.300 | 1,070,465 | 6.309 | 6.240 | 6.309 | 6.067 | 6.655 | 168,350 | 6.3586 | -2.80% |
| 2024-01-31 | 0 | 22 | 7.510 | 7.300 | 7.510 | 703,940 | 6.491 | 6.309 | 6.491 | 6.352 | 6.646 | 108,878 | 6.4654 | -2.34% |
| 2023-12-29 | 0 | 19 | 7.690 | 7.410 | 7.700 | 2,004,760 | 6.646 | 6.404 | 6.655 | 5.799 | 6.914 | 305,461 | 6.5631 | -0.13% |
| 2023-11-30 | 0 | 22 | 7.700 | 7.700 | 7.710 | 1,844,670 | 6.655 | 6.655 | 6.664 | 6.646 | 6.923 | 272,485 | 6.7698 | -3.75% |
| 2023-10-31 | 0 | 20 | 8.000 | 7.000 | 8.000 | 187,935 | 6.914 | 6.050 | 6.914 | 6.854 | 6.957 | 27,191 | 6.9118 | 0.00% |
| 2023-09-29 | 0 | 19 | 8.000 | 7.000 | 8.000 | 471,950 | 6.914 | 6.050 | 6.914 | 6.430 | 6.914 | 70,337 | 6.7099 | 2.80% |
| 2023-08-31 | 0 | 23 | 8.000 | 7.900 | 8.000 | 2,269,765 | 6.726 | 6.641 | 6.726 | 6.137 | 6.978 | 339,005 | 6.6954 | -0.99% |
| 2023-07-31 | 0 | 20 | 8.080 | 8.000 | 8.080 | 1,060,235 | 6.793 | 6.726 | 6.793 | 6.557 | 7.020 | 155,823 | 6.8041 | -2.53% |
| 2023-06-30 | 0 | 21 | 8.290 | - | 8.290 | 692,820 | 6.969 | - | 6.969 | 5.801 | 7.062 | 105,016 | 6.5973 | 5.30% |
| 2023-05-31 | 0 | 21 | 8.100 | 8.000 | 8.100 | 3,295,490 | 6.618 | 6.537 | 6.618 | 5.499 | 8.073 | 495,673 | 6.6485 | -17.26% |
| 2023-04-28 | 0 | 17 | 9.790 | - | 9.800 | 198,655 | 7.999 | - | 8.007 | 6.896 | 8.416 | 25,090 | 7.9178 | -1.01% |
| 2023-03-31 | 0 | 23 | 9.890 | - | 9.890 | 138,770 | 8.081 | - | 8.081 | 7.362 | 8.334 | 17,134 | 8.0989 | -3.23% |
| 2023-02-28 | 0 | 20 | 10.22 | 9.310 | 10.28 | 125,905 | 8.350 | 7.607 | 8.399 | 6.733 | 8.498 | 15,299 | 8.2299 | 11.09% |
| 2023-01-31 | 0 | 18 | 9.200 | 9.100 | 9.400 | 246,925 | 7.517 | 7.435 | 7.680 | 4.412 | 8.089 | 36,105 | 6.8392 | 8.24% |
| 2022-12-30 | 0 | 20 | 8.500 | - | 8.500 | 111,505 | 6.945 | - | 6.945 | 5.368 | 6.945 | 17,134 | 6.5077 | 5.85% |
| 2022-11-30 | 0 | 22 | 8.030 | - | 8.040 | 399,395 | 6.561 | - | 6.569 | 5.278 | 6.782 | 61,806 | 6.4621 | -2.19% |
| 2022-10-31 | 0 | 20 | 8.210 | - | 8.210 | 20,691,395 | 6.708 | - | 6.708 | 6.349 | 7.427 | 2,819,831 | 7.3378 | -9.78% |
| 2022-09-30 | 0 | 21 | 9.100 | 9.070 | 9.100 | 313,625 | 7.435 | 7.411 | 7.435 | 7.403 | 7.435 | 42,224 | 7.4276 | 0.00% |
| 2022-08-31 | 0 | 23 | 9.100 | 9.090 | 9.100 | 986,920 | 7.435 | 7.427 | 7.435 | 7.256 | 7.509 | 133,403 | 7.3980 | 2.25% |
| 2022-07-29 | 0 | 20 | 8.900 | 8.870 | 8.900 | 3,071,275 | 7.272 | 7.247 | 7.272 | 7.149 | 7.672 | 415,509 | 7.3916 | -4.20% |
| 2022-06-30 | 0 | 21 | 9.290 | 9.180 | 9.290 | 2,239,110 | 7.591 | 7.501 | 7.591 | 7.013 | 7.680 | 302,861 | 7.3932 | 8.24% |
| 2022-05-31 | 0 | 20 | 8.750 | 8.690 | 8.750 | 7,350,705 | 7.013 | 6.965 | 7.013 | 5.650 | 7.510 | 1,127,956 | 6.5168 | -6.72% |
| 2022-04-29 | 0 | 18 | 9.380 | 9.190 | 9.380 | 3,922,560 | 7.518 | 7.365 | 7.518 | 7.293 | 7.902 | 517,188 | 7.5844 | -4.87% |
| 2022-03-31 | 0 | 23 | 9.860 | 9.700 | 9.860 | 3,019,570 | 7.902 | 7.774 | 7.902 | 7.229 | 8.816 | 379,937 | 7.9476 | -7.85% |
| 2022-02-28 | 0 | 17 | 10.70 | 10.50 | 10.70 | 2,752,420 | 8.576 | 8.415 | 8.576 | 8.335 | 9.826 | 295,090 | 9.3274 | -9.17% |
| 2022-01-31 | 0 | 21 | 11.78 | 11.62 | 11.78 | 65,441,290 | 9.441 | 9.313 | 9.441 | 9.201 | 9.858 | 6,863,814 | 9.5342 | -1.83% |
| 2021-12-31 | 0 | 22 | 12.00 | 11.60 | 12.00 | 6,043,930 | 9.617 | 9.297 | 9.617 | 9.217 | 9.810 | 641,338 | 9.4239 | 4.35% |
| 2021-11-30 | 0 | 22 | 11.50 | 11.10 | 11.80 | 59,125,288 | 9.217 | 8.896 | 9.457 | 8.014 | 9.698 | 6,362,347 | 9.2930 | 12.75% |
| 2021-10-29 | 0 | 18 | 10.20 | 10.00 | 10.20 | 5,718,160 | 8.175 | 8.014 | 8.175 | 7.900 | 8.415 | 709,078 | 8.0642 | 1.65% |
| 2021-09-30 | 0 | 21 | 10.18 | 10.14 | 10.18 | 6,969,300 | 8.042 | 8.011 | 8.042 | 7.947 | 8.611 | 869,627 | 8.0141 | 0.59% |
| 2021-08-31 | 0 | 22 | 10.12 | 10.10 | 10.14 | 7,967,040 | 7.995 | 7.979 | 8.011 | 7.900 | 8.011 | 1,002,539 | 7.9469 | 0.80% |
| 2021-07-30 | 0 | 21 | 10.04 | 10.00 | 10.04 | 7,198,180 | 7.932 | 7.900 | 7.932 | 7.876 | 8.042 | 903,171 | 7.9699 | -1.18% |
| 2021-06-30 | 0 | 21 | 10.16 | 10.00 | 10.16 | 12,709,910 | 8.026 | 7.900 | 8.026 | 7.836 | 8.658 | 1,574,605 | 8.0718 | 1.84% |
| 2021-05-31 | 0 | 20 | 10.28 | 10.28 | 10.32 | 6,271,760 | 7.882 | 7.882 | 7.912 | 7.759 | 7.943 | 798,883 | 7.8507 | -0.19% |
| 2021-04-30 | 0 | 19 | 10.30 | 10.26 | 10.30 | 9,320,210 | 7.897 | 7.866 | 7.897 | 7.744 | 7.974 | 1,179,738 | 7.9002 | -0.39% |
| 2021-03-31 | 0 | 23 | 10.34 | 10.30 | 10.34 | 8,542,930 | 7.928 | 7.897 | 7.928 | 7.652 | 8.050 | 1,105,393 | 7.7284 | 2.99% |
| 2021-02-26 | 0 | 18 | 10.04 | 10.02 | 10.10 | 10,168,455 | 7.698 | 7.682 | 7.744 | 7.544 | 7.912 | 1,320,733 | 7.6991 | 0.00% |
| 2021-01-29 | 0 | 20 | 10.04 | 10.00 | 10.04 | 7,875,285 | 7.698 | 7.667 | 7.698 | 7.652 | 7.974 | 1,020,614 | 7.7162 | -2.14% |
| 2020-12-31 | 0 | 22 | 10.26 | 10.22 | 10.26 | 13,636,010 | 7.866 | 7.836 | 7.866 | 7.514 | 7.974 | 1,752,325 | 7.7817 | 1.38% |
| 2020-11-30 | 0 | 21 | 10.12 | 10.12 | 10.16 | 15,619,730 | 7.759 | 7.759 | 7.790 | 7.667 | 8.357 | 2,004,707 | 7.7915 | 0.20% |
| 2020-10-30 | 0 | 18 | 10.10 | 10.02 | 10.10 | 13,212,700 | 7.744 | 7.682 | 7.744 | 7.667 | 7.928 | 1,702,110 | 7.7625 | 0.00% |
| 2020-09-30 | 0 | 22 | 10.10 | 10.06 | 10.10 | 18,729,856 | 7.744 | 7.713 | 7.744 | 7.498 | 8.434 | 2,357,389 | 7.9452 | -4.36% |
| 2020-08-31 | 0 | 21 | 10.56 | 10.38 | 10.56 | 39,334,155 | 8.096 | 7.958 | 8.096 | 7.590 | 10.12 | 4,542,741 | 8.6587 | 5.71% |
| 2020-07-31 | 0 | 12 | 9.990 | 9.990 | 10.00 | 80,475,415 | 7.659 | 7.659 | 7.667 | 7.268 | 11.44 | 8,656,629 | 9.2964 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy