China Resources Gas Group Limited (FRA:LGX1)
Germany · Delayed Price · Currency is EUR 2.480
+0.040 (1.64%)
At close: Nov 28, 2025
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | - | 100 |
| Nov 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Nov 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Nov 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Nov 25, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 2.50% | 239 |
| Nov 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 5.26% | - |
| Nov 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Nov 20, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Nov 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Nov 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Nov 17, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Nov 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.48% | - |
| Nov 13, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Nov 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | - |
| Nov 7, 2025 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 5.00% | 45 |
| Nov 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Nov 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Nov 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Oct 31, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Oct 30, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 6.19% | 123 |
| Oct 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Oct 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Oct 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | - |
| Oct 24, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 1.71% | 200 |
| Oct 23, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 3.54% | - |
| Oct 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Oct 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Oct 20, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 9.09% | 23 |
| Oct 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Oct 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Oct 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Oct 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Oct 8, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 4.81% | 1,301 |
| Oct 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 6, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Oct 3, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 100 |
| Oct 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Sep 29, 2025 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 4.76% | 1,000 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 25, 2025 | 2.08 | 2.16 | 2.08 | 2.12 | 2.12 | -0.93% | 10,732 |
| Sep 24, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 2,000 |
| Sep 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |