Sino Gas Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.61	0.68	0.57	0.66	0.66	-1.49%	590,000
Jun 10, 2026	0.68	0.69	0.60	0.67	0.67	-1.47%	240,000
Jun 9, 2026	0.70	0.77	0.60	0.68	0.68	-17.07%	451,000
Jun 8, 2026	0.64	0.82	0.59	0.82	0.82	32.26%	276,000
Jun 5, 2026	0.76	0.76	0.55	0.62	0.62	-15.07%	1,741,000
Jun 4, 2026	0.90	0.90	0.70	0.73	0.73	-25.51%	258,000
Jun 3, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Jun 2, 2026	0.98	0.98	0.98	0.98	0.98	-1.01%	-
Jun 1, 2026	0.94	0.99	0.94	0.99	0.99	-	10,000
May 29, 2026	0.99	0.99	0.99	0.99	0.99	-	-
May 28, 2026	0.90	1.02	0.90	0.99	0.99	12.50%	6,000
May 27, 2026	0.88	0.88	0.88	0.88	0.88	-	-
May 26, 2026	0.88	0.88	0.88	0.88	0.88	-	-
May 22, 2026	0.85	0.88	0.85	0.88	0.88	-	16,000
May 21, 2026	0.85	0.88	0.85	0.88	0.88	6.02%	58,000
May 20, 2026	0.83	0.83	0.83	0.83	0.83	-	10,000