China Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.96	0.96	0.96	0.96	0.96	-4.18%	2,000
Jul 16, 2025	1.00	1.00	1.00	1.00	0.94	7.53%	5,000
Jun 13, 2025	0.93	0.93	0.93	0.93	0.87	0.70%	10,700
Jun 2, 2025	0.92	0.92	0.92	0.92	0.87	1.97%	4,191
May 29, 2025	0.91	0.93	0.91	0.91	0.85	4.37%	4,000
May 23, 2025	0.87	0.87	0.87	0.87	0.81	-4.64%	2,000
May 19, 2025	0.91	0.91	0.91	0.91	0.85	0.08%	100
Mar 19, 2025	0.91	0.91	0.91	0.91	0.85	6.50%	4,909
Mar 7, 2025	0.85	0.85	0.85	0.85	0.80	-0.18%	300
Feb 24, 2025	0.89	0.89	0.86	0.86	0.80	1.82%	17,000
Feb 7, 2025	0.84	0.84	0.84	0.84	0.79	0.17%	2,000
Jan 24, 2025	0.84	0.84	0.84	0.84	0.79	2.27%	251
Jan 23, 2025	0.82	0.82	0.82	0.82	0.77	-0.76%	8,000
Jan 22, 2025	0.83	0.83	0.83	0.83	0.77	1.05%	2,000
Jan 7, 2025	0.82	0.82	0.82	0.82	0.77	-3.80%	205
Dec 9, 2024	0.85	0.85	0.85	0.85	0.78	10.66%	1,200
Dec 4, 2024	0.77	0.77	0.77	0.77	0.70	1.04%	6,000
Dec 2, 2024	0.76	0.76	0.76	0.76	0.70	-7.29%	1,500
Nov 27, 2024	0.82	0.82	0.82	0.82	0.75	0.70%	2,000
Nov 19, 2024	0.82	0.82	0.81	0.81	0.75	-4.20%	5,666
Nov 12, 2024	0.85	0.85	0.85	0.85	0.78	-3.05%	2,000
Nov 7, 2024	0.88	0.88	0.88	0.88	0.80	-3.13%	1,000
Oct 10, 2024	0.91	0.91	0.91	0.91	0.83	15.27%	301
Sep 23, 2024	0.79	0.79	0.79	0.79	0.72	-3.07%	205
Sep 6, 2024	0.65	0.81	0.65	0.81	0.74	-5.05%	3,000
Aug 6, 2024	0.85	0.85	0.85	0.85	0.74	-6.25%	2,500
Jul 25, 2024	0.91	0.91	0.91	0.91	0.79	-0.08%	2,000
Jul 18, 2024	0.91	0.91	0.91	0.91	0.79	1.75%	1,200
Jul 17, 2024	0.90	0.90	0.90	0.90	0.78	-3.76%	384
Jul 12, 2024	0.93	0.93	0.93	0.93	0.81	1.09%	8,108
Jun 18, 2024	0.92	0.92	0.92	0.92	0.80	-3.16%	1,000
Jun 7, 2024	0.95	0.95	0.95	0.95	0.82	-3.06%	15,000
Jun 6, 2024	0.98	0.98	0.98	0.98	0.85	-0.51%	8,108
May 31, 2024	0.91	0.99	0.91	0.99	0.85	6.49%	666
Apr 12, 2024	0.96	0.96	0.93	0.93	0.80	6.13%	338
Feb 23, 2024	0.87	0.87	0.87	0.87	0.76	-1.18%	2,600
Dec 8, 2023	0.88	0.88	0.88	0.88	0.77	-0.42%	2,400
Dec 4, 2023	0.89	0.89	0.89	0.89	0.77	0.60%	675
Nov 13, 2023	0.88	0.88	0.88	0.88	0.76	-7.81%	500
Nov 8, 2023	0.96	0.96	0.96	0.96	0.83	0.17%	500
Oct 9, 2023	0.95	0.95	0.95	0.95	0.83	9.06%	287
Sep 15, 2023	0.87	0.87	0.87	0.87	0.76	-13.45%	1,950
Aug 18, 2023	1.01	1.01	1.01	1.01	0.88	-4.72%	1,673
Aug 10, 2023	1.10	1.10	1.06	1.06	0.92	-3.64%	1,666
Aug 7, 2023	1.10	1.10	1.10	1.10	0.95	-	3,000
Aug 1, 2023	1.10	1.10	1.10	1.10	0.95	0.92%	2,000
Jun 30, 2023	1.09	1.09	1.09	1.09	0.95	-9.17%	1,666
Jun 27, 2023	1.20	1.20	1.20	1.20	1.04	6.19%	100
Jun 15, 2023	1.13	1.13	1.13	1.13	0.98	-21.53%	2,476