China Gas Holdings Limited (CGHLY)
OTCMKTS
· Delayed Price · Currency is USD
22.46
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Apr 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 1 |
| Apr 23, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Apr 22, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 6 |
| Apr 21, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 6 |
| Apr 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 2 |
| Apr 16, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Apr 15, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 16 |
| Apr 14, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 18 |
| Apr 11, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Apr 10, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 24 |
| Apr 9, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 4 |
| Apr 8, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | 91 |
| Apr 7, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Apr 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - | - |
| Apr 3, 2025 | 22.50 | 22.50 | 22.46 | 22.46 | 22.46 | 4.51% | 430 |
| Apr 2, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Apr 1, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 15 |
| Mar 31, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 1 |
| Mar 28, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 45 |
| Mar 27, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 17 |
| Mar 26, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Mar 25, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 18 |
| Mar 24, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Mar 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 4 |
| Mar 20, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Mar 19, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Mar 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Mar 17, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 1,284 |
| Mar 14, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 41 |
| Mar 13, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 7 |
| Mar 12, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Mar 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Mar 10, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 72 |
| Mar 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 10 |
| Mar 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 2 |
| Mar 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Mar 4, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 37 |
| Mar 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Feb 28, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.19% | 261 |
| Feb 27, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 37 |
| Feb 26, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Feb 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | - |
| Feb 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 35 |
| Feb 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.05% | 231 |
| Feb 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Feb 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 26 |
| Feb 18, 2025 | 21.12 | 21.90 | 21.12 | 21.90 | 21.90 | 7.30% | 489 |
| Feb 14, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - | 13 |
| Feb 13, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - | 1 |