Sino Gas Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.69	0.75	0.68	0.68	0.68	-0.73%	157,000
Aug 21, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Aug 20, 2026	0.69	0.69	0.65	0.69	0.69	-	35,000
Aug 19, 2026	0.69	0.69	0.69	0.69	0.69	-	21,000
Aug 18, 2026	0.64	0.69	0.64	0.69	0.69	-	97,000
Aug 17, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Aug 14, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 13, 2026	0.68	0.70	0.68	0.70	0.70	-0.71%	9,000
Aug 12, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 11, 2026	0.72	0.72	0.70	0.70	0.70	2.19%	2,000
Aug 10, 2026	0.69	0.70	0.64	0.69	0.69	0.74%	136,000
Aug 7, 2026	0.71	0.71	0.64	0.68	0.68	-2.16%	144,000
Aug 6, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Aug 5, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Aug 4, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	2,000
Aug 3, 2026	0.68	0.68	0.63	0.68	0.68	-	16,000
Jul 31, 2026	0.72	0.72	0.60	0.68	0.68	-5.56%	843,000
Jul 30, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 29, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 28, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 27, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	-
Jul 24, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Jul 23, 2026	0.77	0.77	0.77	0.76	0.76	4.11%	21,000
Jul 22, 2026	0.73	0.73	0.73	0.73	0.73	-	40,000
Jul 21, 2026	0.67	0.73	0.67	0.73	0.73	8.96%	484,000
Jul 20, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	-
Jul 17, 2026	0.61	0.68	0.61	0.68	0.68	-1.45%	9,000
Jul 16, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Jul 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 14, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	20,000
Jul 13, 2026	0.67	0.71	0.67	0.71	0.71	4.41%	40,000
Jul 10, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	45,000
Jul 9, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jul 8, 2026	0.66	0.66	0.66	0.66	0.66	-	18,000
Jul 7, 2026	0.62	0.67	0.61	0.66	0.66	-2.94%	171,000
Jul 6, 2026	0.68	0.68	0.63	0.68	0.68	-1.45%	78,000
Jul 3, 2026	0.70	0.70	0.65	0.69	0.69	-8.00%	35,000
Jul 2, 2026	0.63	0.75	0.60	0.75	0.75	7.14%	159,000
Jun 30, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Jun 29, 2026	0.55	0.74	0.55	0.70	0.70	11.11%	46,000
Jun 26, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	-
Jun 25, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 24, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 23, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 22, 2026	0.62	0.67	0.60	0.66	0.66	11.86%	137,000
Jun 18, 2026	0.56	0.62	0.53	0.59	0.59	5.36%	138,000
Jun 17, 2026	0.56	0.60	0.52	0.56	0.56	-	282,000
Jun 16, 2026	0.71	0.71	0.49	0.56	0.56	-12.50%	2,526,000
Jun 15, 2026	0.63	0.65	0.60	0.64	0.64	-1.54%	198,000
Jun 12, 2026	0.67	0.72	0.60	0.65	0.65	-1.52%	145,000