China Gas Holdings Limited (CGHLY)
OTCMKTS · Delayed Price · Currency is USD
24.62
0.00 (0.00%)
Oct 5, 2025, 8:00 PM EDT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Oct 3, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 7 |
| Oct 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 19 |
| Oct 1, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 30, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 29, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 26, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 37 |
| Sep 24, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 23, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 21 |
| Sep 19, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 18, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 26 |
| Sep 16, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 15, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 8 |
| Sep 12, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 11, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 1 |
| Sep 10, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 9, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 8, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 14 |
| Sep 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 16 |
| Sep 4, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Sep 3, 2025 | 24.00 | 24.62 | 24.00 | 24.62 | 24.62 | -4.57% | 439 |
| Sep 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.14% | - |
| Aug 28, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 11 |
| Aug 27, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 28 |
| Aug 26, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 329 |
| Aug 25, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 25.85 | 1.03% | 406 |
| Aug 22, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 25.58 | - | - |
| Aug 21, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 25.58 | - | - |
| Aug 20, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 25.58 | - | 32 |
| Aug 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 25.58 | - | - |
| Aug 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 25.58 | 0.15% | 113 |
| Aug 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.54 | - | 41 |
| Aug 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.54 | - | 8 |
| Aug 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.54 | - | - |
| Aug 12, 2025 | 26.50 | 26.60 | 26.05 | 26.60 | 25.54 | 1.14% | 1,070 |
| Aug 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 25.25 | - | - |
| Aug 8, 2025 | 26.00 | 26.30 | 25.68 | 26.30 | 25.25 | 0.67% | 1,403 |
| Aug 7, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.09 | - | 16 |
| Aug 6, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.09 | - | 39 |
| Aug 5, 2025 | 26.00 | 26.20 | 26.00 | 26.13 | 25.09 | -1.30% | 1,263 |
| Aug 4, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.42 | - | - |
| Aug 1, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.42 | - | - |
| Jul 31, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.42 | - | - |
| Jul 30, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.42 | - | - |
| Jul 29, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.42 | - | - |
| Jul 28, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 25.42 | - | 4 |