HKSE - Delayed Quote
HKD
JiaXing Gas Group Co., Ltd. (9908.HK)
8.500
0.000
(0.00%)
At close: October 30 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.500
8.500
8.500
8.500
8.500
1,000
Oct 29, 2026
8.500
8.500
8.500
8.500
8.500
2,000
Oct 28, 2026
8.500
8.500
8.500
8.500
8.500
-
Oct 27, 2026
8.500
8.500
8.500
8.500
8.500
-
Oct 26, 2026
8.500
8.500
8.500
8.500
8.500
-
Oct 23, 2026
8.500
8.500
8.500
8.500
8.500
-
Oct 22, 2026
8.500
8.500
8.415
8.500
8.500
20,500
Oct 21, 2026
8.450
8.500
8.370
8.500
8.500
1,500
Oct 20, 2026
8.500
8.500
8.500
8.500
8.500
500
Oct 16, 2026
8.495
8.500
8.290
8.500
8.500
157,000
Oct 15, 2026
8.200
8.500
8.200
8.500
8.500
3,500
Oct 14, 2026
8.200
8.200
8.000
8.200
8.200
2,500
Oct 13, 2026
8.200
8.200
8.200
8.200
8.200
1,500
Oct 12, 2026
8.190
8.190
8.190
8.190
8.190
-
Oct 9, 2026
7.795
8.190
7.770
8.190
8.190
2,000
Oct 8, 2026
7.790
7.790
7.790
7.790
7.790
1,000
Oct 7, 2026
7.700
7.700
7.700
7.700
7.700
-
Oct 6, 2026
7.205
7.700
7.205
7.700
7.700
3,500
Oct 5, 2026
7.700
7.700
7.700
7.700
7.700
-
Oct 2, 2026
7.700
7.700
7.700
7.700
7.700
5,500
Sep 30, 2026
7.700
7.700
7.700
7.700
7.700
4,500
Sep 29, 2026
7.700
7.700
7.700
7.700
7.700
6,500
Sep 28, 2026
7.700
7.700
7.700
7.700
7.700
3,000
Sep 25, 2026
7.700
7.700
7.700
7.700
7.700
5,500
Sep 24, 2026
7.700
7.800
7.650
7.800
7.800
17,500
Sep 23, 2026
7.800
7.800
7.800
7.800
7.800
-
Sep 22, 2026
7.800
7.800
7.800
7.800
7.800
2,000
Sep 21, 2026
7.700
7.700
7.700
7.700
7.700
-
Sep 18, 2026
7.800
7.800
7.800
7.800
7.800
-
Sep 17, 2026
7.800
7.800
7.800
7.800
7.800
-
Sep 16, 2026
0.1387
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
7.800
7.800
7.710
7.800
7.800
2,000
Sep 15, 2026
7.925
7.990
7.850
7.990
7.851
4,000
Sep 14, 2026
8.180
8.180
8.180
8.180
8.038
500
Sep 11, 2026
7.700
7.795
7.700
7.795
7.660
1,271,500
Sep 10, 2026
7.800
7.800
7.700
7.800
7.665
7,500
Sep 9, 2026
7.770
7.800
7.770
7.800
7.665
7,500
Sep 8, 2026
7.750
7.780
7.750
7.750
7.615
13,000
Sep 7, 2026
7.975
7.975
7.700
7.790
7.655
11,500
Sep 4, 2026
7.900
8.195
7.900
7.920
7.783
46,500
Sep 3, 2026
8.225
8.400
7.500
8.290
8.146
69,000
Sep 2, 2026
8.100
8.480
8.100
8.480
8.333
5,000
Sep 1, 2026
8.300
8.300
8.220
8.300
8.156
11,000
Aug 31, 2026
8.475
8.480
8.100
8.300
8.156
30,500
Aug 28, 2026
8.475
8.475
8.475
8.475
8.328
500
Aug 27, 2026
8.300
8.300
8.300
8.300
8.156
-
Aug 26, 2026
8.475
8.475
8.475
8.475
8.328
500
Aug 25, 2026
8.480
8.510
8.210
8.355
8.210
116,000
Aug 24, 2026
8.490
8.490
8.490
8.490
8.343
-
Aug 21, 2026
8.490
8.490
8.490
8.490
8.343
500
Aug 20, 2026
8.475
8.475
8.475
8.475
8.328
-
Aug 19, 2026
8.475
8.475
8.475
8.475
8.328
-
Aug 18, 2026
8.480
8.480
8.480
8.480
8.333
2,000
Aug 17, 2026
8.475
8.475
8.475
8.475
8.328
-
Aug 14, 2026
8.480
8.480
8.480
8.480
8.333
-
Aug 13, 2026
8.445
8.445
8.445
8.445
8.298
-
Aug 12, 2026
8.460
8.460
8.460
8.460
8.313
500
Aug 11, 2026
8.450
8.450
8.450
8.450
8.303
3,500
Aug 10, 2026
8.400
8.490
8.400
8.480
8.333
4,500
Aug 7, 2026
8.480
8.480
8.480
8.480
8.333
-
Aug 6, 2026
8.480
8.480
8.480
8.480
8.333
-
Aug 5, 2026
8.500
8.500
8.500
8.500
8.352
500
Aug 4, 2026
8.440
8.440
8.390
8.440
8.293
3,500
Aug 3, 2026
8.440
8.440
8.440
8.440
8.293
1,000
Jul 31, 2026
8.400
8.400
8.360
8.400
8.254
6,000
Jul 30, 2026
8.480
8.480
8.480
8.480
8.333
-
Jul 29, 2026
8.390
8.480
8.350
8.480
8.333
913,500
Jul 28, 2026
8.500
8.500
8.500
8.500
8.352
500
Jul 27, 2026
8.450
8.450
8.390
8.450
8.303
1,500
Jul 24, 2026
8.390
8.450
8.330
8.450
8.303
12,500
Jul 23, 2026
8.360
8.450
8.360
8.450
8.303
2,500
Jul 22, 2026
8.480
8.480
8.480
8.480
8.333
-
Jul 21, 2026
8.480
8.480
8.480
8.480
8.333
1,000
Jul 20, 2026
8.470
8.470
8.470
8.470
8.323
1,000
Jul 17, 2026
8.470
8.470
8.470
8.470
8.323
-
Jul 16, 2026
8.470
8.470
8.470
8.470
8.323
-
Jul 15, 2026
8.470
8.470
8.470
8.470
8.323
-
Jul 14, 2026
8.480
8.480
8.480
8.480
8.333
-
Jul 13, 2026
8.340
8.500
8.250
8.500
8.352
14,000
Jul 10, 2026
8.150
8.480
7.520
8.480
8.333
30,500
Jul 9, 2026
8.480
8.480
8.480
8.480
8.333
2,000
Jul 8, 2026
8.500
8.500
8.500
8.500
8.352
1,000
Jul 7, 2026
8.450
8.460
8.150
8.460
8.313
8,000
Jul 6, 2026
8.170
8.200
8.170
8.200
8.058
1,000
Jul 3, 2026
8.480
8.480
8.480
8.480
8.333
5,500
Jul 2, 2026
8.220
8.500
8.210
8.500
8.352
3,000
Jun 30, 2026
8.500
8.500
8.500
8.500
8.352
1,000
Jun 29, 2026
8.480
8.480
8.480
8.480
8.333
-
Jun 26, 2026
8.480
8.480
8.480
8.480
8.333
-
Jun 25, 2026
8.480
8.480
8.480
8.480
8.333
500
Jun 24, 2026
8.480
8.480
8.480
8.480
8.333
-
Jun 23, 2026
8.400
8.480
8.400
8.480
8.333
2,500
Jun 22, 2026
8.480
8.480
8.480
8.480
8.333
1,000
Jun 18, 2026
8.480
8.500
8.480
8.500
8.352
1,000
Jun 17, 2026
8.480
8.480
8.480
8.480
8.333
-
Jun 16, 2026
8.480
8.480
8.480
8.480
8.333
1,000
Jun 15, 2026
8.490
8.490
8.490
8.490
8.343
2,000
Jun 12, 2026
8.490
8.490
8.490
8.490
8.343
1,000
Jun 11, 2026
8.500
8.500
8.500
8.500
8.352
1,000
Jun 10, 2026
0.2873
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
8.490
8.490
8.490
8.490
8.343
-
Jun 9, 2026
8.480
8.480
8.480
8.480
8.050
3,000
Jun 8, 2026
8.440
8.490
8.440
8.490
8.060
6,000
Jun 5, 2026
8.500
8.500
8.500
8.500
8.069
3,000
Jun 4, 2026
8.500
8.500
8.500
8.500
8.069
-
Jun 3, 2026
8.500
8.500
8.500
8.500
8.069
-
Jun 2, 2026
8.500
8.500
8.500
8.500
8.069
-
Jun 1, 2026
8.500
8.500
8.500
8.500
8.069
-
May 29, 2026
8.500
8.500
8.500
8.500
8.069
1,000
May 28, 2026
8.090
8.290
8.090
8.290
7.870
5,000
May 27, 2026
8.280
8.280
8.280
8.280
7.861
1,000
May 26, 2026
8.290
8.290
8.290
8.290
7.870
6,500
May 22, 2026
8.290
8.290
8.290
8.290
7.870
2,000
May 21, 2026
7.660
8.000
7.660
8.000
7.595
1,302,000
May 20, 2026
7.620
7.630
7.620
7.620
7.234
4,000
May 19, 2026
7.820
7.820
7.530
7.530
7.149
6,000
May 18, 2026
7.920
7.920
7.730
7.910
7.509
2,000
May 15, 2026
8.000
8.000
8.000
8.000
7.595
-
May 14, 2026
8.000
8.000
8.000
8.000
7.595
-
May 13, 2026
8.000
8.000
8.000
8.000
7.595
1,000
May 12, 2026
7.990
7.990
7.990
7.990
7.585
500
May 11, 2026
7.940
7.940
7.940
7.940
7.538
1,000
May 8, 2026
8.070
8.070
8.070
8.070
7.661
-
May 7, 2026
8.060
8.070
7.840
8.070
7.661
3,500
May 6, 2026
8.280
8.280
8.280
8.280
7.861
-
May 5, 2026
8.280
8.280
8.280
8.280
7.861
-
May 4, 2026
8.280
8.280
8.280
8.280
7.861
-
Apr 30, 2026
8.280
8.280
8.280
8.280
7.861
-
Apr 29, 2026
8.280
8.280
8.280
8.280
7.861
-
Apr 28, 2026
8.280
8.280
8.280
8.280
7.861
-
Apr 27, 2026
8.260
8.280
8.080
8.280
7.861
1,500
Apr 24, 2026
8.170
8.170
8.170
8.170
7.756
-
Apr 23, 2026
8.040
8.260
7.900
8.170
7.756
1,500
Apr 22, 2026
8.280
8.280
8.280
8.280
7.861
-
Apr 21, 2026
8.280
8.280
8.280
8.280
7.861
-
Apr 20, 2026
8.280
8.280
8.280
8.280
7.861
-
Apr 17, 2026
8.100
8.280
7.830
8.280
7.861
7,500
Apr 16, 2026
8.290
8.290
8.290
8.290
7.870
-
Apr 15, 2026
8.310
8.310
8.030
8.290
7.870
1,205,500
Apr 14, 2026
8.310
8.310
8.310
8.310
7.889
-
Apr 13, 2026
8.310
8.310
8.310
8.310
7.889
-
Apr 10, 2026
8.310
8.310
8.310
8.310
7.889
1,860,500
Apr 9, 2026
8.740
8.740
8.300
8.300
7.880
4,000
Apr 8, 2026
8.930
8.930
8.700
8.700
8.259
4,000
Apr 2, 2026
9.000
9.000
9.000
9.000
8.544
500
Apr 1, 2026
8.920
8.930
8.920
8.920
8.468
7,000
Mar 31, 2026
8.900
8.970
8.860
8.970
8.516
13,000
Mar 30, 2026
9.000
9.000
8.930
8.930
8.478
14,000
Mar 27, 2026
8.960
8.990
8.930
8.990
8.535
1,500
Mar 26, 2026
8.990
8.990
8.930
8.930
8.478
6,500
Mar 25, 2026
9.000
9.000
8.770
8.990
8.535
21,000
Mar 24, 2026
8.990
8.990
8.920
8.990
8.535
8,000
Mar 23, 2026
9.000
9.000
8.700
9.000
8.544
6,500
Mar 20, 2026
9.090
9.090
9.020
9.090
8.630
1,500
Mar 19, 2026
9.030
9.030
9.030
9.030
8.573
-
Mar 18, 2026
9.090
9.090
9.030
9.030
8.573
1,000
Mar 17, 2026
9.090
9.090
8.970
9.090
8.630
3,000
Mar 16, 2026
9.090
9.100
9.010
9.090
8.630
2,000
Mar 13, 2026
8.980
9.070
8.840
9.070
8.611
7,000
Mar 12, 2026
8.980
9.000
8.980
8.980
8.525
3,500
Mar 11, 2026
9.080
9.080
8.980
8.980
8.525
8,000
Mar 10, 2026
9.080
9.080
8.990
8.990
8.535
1,000
Mar 9, 2026
9.080
9.080
9.080
9.080
8.620
7,000
Mar 6, 2026
9.090
9.090
9.090
9.090
8.630
-
Mar 5, 2026
8.960
9.090
8.950
9.090
8.630
4,500
Mar 4, 2026
9.090
9.100
8.400
9.100
8.639
1,500
Mar 3, 2026
9.080
9.080
9.080
9.080
8.620
3,500
Mar 2, 2026
9.080
9.080
9.080
9.080
8.620
4,500
Feb 27, 2026
9.100
9.100
9.100
9.100
8.639
500
Feb 26, 2026
9.100
9.100
9.100
9.100
8.639
-
Feb 25, 2026
9.100
9.100
9.100
9.100
8.639
1,000
Feb 24, 2026
8.900
8.900
8.900
8.900
8.449
-
Feb 23, 2026
8.900
8.900
8.900
8.900
8.449
20,500
Feb 20, 2026
8.600
8.600
8.600
8.600
8.164
-
Feb 16, 2026
8.600
8.600
8.600
8.600
8.164
-
Feb 13, 2026
8.510
8.510
8.510
8.510
8.079
500
Feb 12, 2026
8.500
8.520
8.500
8.510
8.079
9,500
Feb 11, 2026
8.500
8.500
8.500
8.500
8.069
-
Feb 10, 2026
8.500
8.500
8.500
8.500
8.069
500
Feb 9, 2026
8.350
8.350
8.350
8.350
7.927
4,500
Feb 6, 2026
8.350
8.350
8.350
8.350
7.927
-
Feb 5, 2026
8.150
8.350
8.150
8.350
7.927
4,000
Feb 4, 2026
8.300
8.300
8.300
8.300
7.880
500
Feb 3, 2026
8.300
8.300
8.300
8.300
7.880
-
Feb 2, 2026
8.300
8.300
8.300
8.300
7.880
500
Jan 30, 2026
8.200
8.200
8.200
8.200
7.785
-
Jan 29, 2026
8.200
8.200
8.200
8.200
7.785
31,500
Jan 28, 2026
8.200
8.200
8.100
8.200
7.785
3,500
Jan 27, 2026
8.200
8.200
8.200
8.200
7.785
5,000
Jan 26, 2026
8.170
8.200
8.170
8.200
7.785
2,000
Jan 23, 2026
8.140
8.180
7.910
8.180
7.766
12,500
Jan 22, 2026
8.190
8.200
8.080
8.140
7.728
7,500
Jan 21, 2026
8.190
8.190
8.190
8.190
7.775
-
Jan 20, 2026
8.190
8.190
8.190
8.190
7.775
-
Jan 19, 2026
8.200
8.200
8.100
8.200
7.785
1,500
Jan 16, 2026
8.230
8.230
8.060
8.200
7.785
1,500
Jan 15, 2026
8.200
8.200
8.200
8.200
7.785
-
Jan 14, 2026
8.200
8.200
8.200
8.200
7.785
-
Jan 13, 2026
8.290
8.290
8.290
8.290
7.870
1,000
Jan 12, 2026
8.250
8.250
8.250
8.250
7.832
-
Jan 9, 2026
8.250
8.250
8.250
8.250
7.832
500
Jan 8, 2026
8.190
8.190
8.190
8.190
7.775
-
Jan 7, 2026
8.190
8.190
8.190
8.190
7.775
500
Jan 6, 2026
8.200
8.200
8.200
8.200
7.785
500
Jan 5, 2026
8.170
8.170
8.170
8.170
7.756
-
Jan 2, 2026
8.180
8.180
8.180
8.180
7.766
500
Dec 31, 2025
8.190
8.190
8.190
8.190
7.775
-
Dec 30, 2025
8.190
8.190
8.190
8.190
7.775
-
Dec 29, 2025
8.190
8.190
8.190
8.190
7.775
500
Dec 24, 2025
8.200
8.200
8.200
8.200
7.785
-
Dec 23, 2025
8.200
8.200
8.200
8.200
7.785
500
Dec 22, 2025
8.200
8.200
8.200
8.200
7.785
500
Dec 19, 2025
8.190
8.190
8.190
8.190
7.775
-
Dec 18, 2025
8.200
8.200
8.200
8.200
7.785
500
Dec 17, 2025
8.200
8.200
8.200
8.200
7.785
500
Dec 16, 2025
8.100
8.100
8.100
8.100
7.690
-
Dec 15, 2025
8.100
8.100
8.100
8.100
7.690
500
Dec 12, 2025
8.100
8.100
8.100
8.100
7.690
-
Dec 11, 2025
8.100
8.100
8.100
8.100
7.690
500
Dec 10, 2025
8.050
8.050
7.820
8.050
7.642
1,500
Dec 9, 2025
8.090
8.090
7.560
7.990
7.585
2,500
Dec 8, 2025
8.100
8.100
7.990
8.100
7.690
1,500
Dec 5, 2025
8.040
8.040
8.040
8.040
7.633
500
Dec 4, 2025
8.040
8.040
8.040
8.040
7.633
1,000
Dec 3, 2025
8.100
8.100
8.100
8.100
7.690
2,000
Dec 2, 2025
8.120
8.200
7.870
8.200
7.785
17,000
Dec 1, 2025
8.290
8.270
8.040
8.270
7.851
41,000
Nov 28, 2025
8.100
8.300
8.090
8.240
7.823
3,500
Nov 27, 2025
8.300
8.300
8.180
8.290
7.870
2,000
Nov 26, 2025
8.150
8.490
8.150
8.480
8.050
3,500
Nov 25, 2025
8.360
8.380
8.120
8.380
7.956
51,500
Nov 24, 2025
8.380
8.380
8.380
8.380
7.956
500
Nov 21, 2025
8.300
8.470
7.520
8.390
7.965
31,000
Nov 20, 2025
8.000
8.490
7.520
8.490
8.060
37,000
Nov 19, 2025
7.990
8.500
7.900
8.180
7.766
6,000
Nov 18, 2025
7.950
8.000
7.760
8.000
7.595
2,000
Nov 17, 2025
7.950
7.950
7.950
7.950
7.547
1,000
Nov 14, 2025
7.850
7.860
7.700
7.860
7.462
1,500
Nov 13, 2025
7.700
7.700
7.680
7.700
7.310
11,500
Nov 12, 2025
7.700
7.700
7.690
7.700
7.310
8,000
Nov 11, 2025
7.700
7.700
7.700
7.700
7.310
1,000
Nov 10, 2025
7.690
7.700
7.640
7.700
7.310
2,500
Nov 7, 2025
7.700
7.700
7.660
7.660
7.272
25,500
Nov 6, 2025
7.690
7.700
7.630
7.700
7.310
120,500
Nov 5, 2025
7.600
7.610
7.600
7.610
7.225
4,000
Nov 4, 2025
7.580
7.610
7.580
7.600
7.215
7,500
Nov 3, 2025
7.620
7.640
7.570
7.570
7.187
10,500
Oct 31, 2025
7.600
7.600
7.550
7.570
7.187
27,000
Oct 30, 2025
7.690
7.690
7.690
7.690
7.300
1,000
