China Resources Gas Group Limited (FRA:LGX1)
Germany · Delayed Price · Currency is EUR 2.160
-0.040 (-1.82%)
Last updated: Sep 9, 2025, 8:05 AM CET
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -1.82% | 432 |
| Sep 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 432 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 432 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2.80% | 432 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 432 |
| Sep 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 432 |
| Sep 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -1.85% | 432 |
| Aug 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 4.85% | 432 |
| Aug 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -1.90% | 432 |
| Aug 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 432 |
| Aug 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 0.95% | - |
| Aug 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Aug 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 432 |
| Aug 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 432 |
| Aug 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -0.94% | 432 |
| Aug 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | 432 |
| Aug 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -0.93% | 432 |
| Aug 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 432 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 432 |
| Aug 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 432 |
| Aug 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 432 |
| Aug 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | 432 |
| Aug 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -3.64% | 432 |
| Aug 7, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | - | 2.80% | 432 |
| Aug 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.94% | 81 |
| Aug 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 0.95% | 81 |
| Aug 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -6.25% | 81 |
| Aug 1, 2025 | 2.14 | 2.24 | 2.14 | 2.24 | - | 2.75% | 81 |
| Jul 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.93% | 102 |
| Jul 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 0.93% | 102 |
| Jul 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -5.31% | 102 |
| Jul 25, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | - | 4.63% | 102 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -0.92% | - |
| Jul 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.91% | 100 |
| Jul 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1.85% | - |
| Jul 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 0.93% | 100 |
| Jul 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 100 |
| Jul 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -0.93% | 100 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 0.93% | 100 |
| Jul 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 100 |
| Jul 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -1.83% | 100 |
| Jul 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.91% | 100 |
| Jul 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 0.92% | 100 |
| Jul 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.91% | - |
| Jul 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 604 |
| Jul 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1.85% | - |
| Jul 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | 604 |
| Jul 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 0.93% | - |
| Jul 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -1.83% | - |