China Resources Gas Group Limited (FRA:LGX1)
Germany · Delayed Price · Currency is EUR 2.100
-0.100 (-4.55%)
At close: Sep 30, 2025
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,000 |
| 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% | 21,464 |
| Sep 24, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 4,000 |
| Sep 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | 432 |
| Sep 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 432 |
| Sep 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 432 |
| Sep 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | 432 |
| Sep 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 432 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 432 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Sep 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Sep 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | -1.82% | - |
| Sep 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | - | - |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | - | - |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.17 | 2.80% | - |
| Sep 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | - | - |
| Sep 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 0.94% | - |
| Sep 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -1.85% | - |
| Aug 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 4.85% | - |
| Aug 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -1.90% | - |
| Aug 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -0.94% | - |
| Aug 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | 0.95% | - |
| Aug 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | - |
| Aug 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | - |
| Aug 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - | - |
| Aug 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -0.94% | - |
| Aug 19, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | - | - |
| Aug 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -0.93% | - |
| Aug 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | - | - |
| Aug 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | - | - |
| Aug 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | - | - |
| Aug 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 0.94% | - |
| Aug 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | - | - |
| Aug 8, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -3.64% | - |
| Aug 7, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.17 | 2.80% | 864 |
| Aug 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | 0.94% | - |
| Aug 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | 0.95% | - |
| Aug 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | -6.25% | 162 |
| Aug 1, 2025 | 2.14 | 2.24 | 2.14 | 2.24 | 2.21 | 2.75% | - |
| Jul 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | - | - |
| Jul 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | 0.93% | - |
| Jul 29, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | 0.93% | - |
| Jul 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.11 | -5.31% | - |
| Jul 25, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | 2.23 | 4.63% | 204 |
| Jul 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | -0.92% | - |
| Jul 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.15 | -0.91% | - |