China Gas Holdings Limited (CGHLY)
OTCMKTS · Delayed Price · Currency is USD
26.47
+1.47 (5.88%)
Jul 25, 2025, 12:47 PM EDT
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 25 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 23 |
| Jul 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 20 |
| Jul 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 60 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 12 |
| Jul 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 17 |
| Jul 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 42 |
| Jul 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 16 |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 1,041 |
| Jul 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1 |
| Jul 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 108 |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Jun 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 32 |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5 |
| Jun 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 28 |
| Jun 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 86 |
| Jun 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 51 |
| Jun 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1 |
| Jun 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4 |
| Jun 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 14 |
| Jun 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.32% | 165 |
| Jun 6, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | - |
| Jun 5, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 7 |
| Jun 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 1 |
| Jun 3, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 108 |
| Jun 2, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 6 |
| May 30, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | - |
| May 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 3 |
| May 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 1 |
| May 27, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 2 |
| May 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 2 |
| May 22, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 16 |
| May 21, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | - |
| May 20, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | - |
| May 19, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 36 |
| May 16, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | - |
| May 15, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 3 |
| May 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | - |
| May 13, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - | 18 |