China Gas Holdings Limited (CGHOF)
OTCMKTS
· Delayed Price · Currency is USD
0.9100
+0.0700 (8.33%)
Apr 24, 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 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1 |
| Mar 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 50 |
| Mar 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 6.50% | 4,909 |
| Mar 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Mar 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.45% | - |
| Mar 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.45% | - |
| Mar 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.17% | 300 |
| Mar 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1 |
| Mar 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 24, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | 1.82% | 17,000 |
| Feb 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |