China Resources Gas Group Limited (FRA:LGX1)
Germany · Delayed Price · Currency is EUR 2.280
-0.120 (-5.00%)
Last updated: Oct 21, 2025, 8:03 AM CET
China Resources Gas Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 23 |
| Oct 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | 23 |
| 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% | 1,301 |
| Oct 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 1,301 |
| Oct 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,301 |
| Oct 14, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,301 |
| Oct 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 1,301 |
| Oct 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | 1,301 |
| Oct 9, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 1,301 |
| 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 | - | 905 |
| 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% | 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 | - | - |