China Resources Gas Group Limited (CRGGF)
OTCMKTS · Delayed Price · Currency is USD
2.000
-0.830 (-29.33%)
At close: Sep 3, 2026
CRGGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -25.78% | 114 |
| Jan 15, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.69 | -2.41% | 2,075 |
| Dec 1, 2025 | 2.56 | 2.90 | 2.56 | 2.90 | 2.76 | 18.78% | 947 |
| Sep 3, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.32 | -0.20% | 710 |
| Aug 21, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.33 | 6.65% | 710 |
| Aug 6, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.18 | -14.36% | 2,361 |
| May 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.55 | 12.85% | 4,608 |
| May 15, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.26 | -10.75% | 1,348 |
| Apr 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.53 | -2.45% | 7,765 |
| Apr 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.60 | 24.29% | 13,157 |
| Apr 7, 2025 | 2.62 | 2.62 | 2.30 | 2.30 | 2.09 | -25.29% | 2,377 |
| Apr 1, 2025 | 2.97 | 3.08 | 2.97 | 3.08 | 2.80 | -15.85% | 5,200 |
| Mar 21, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.32 | 12.27% | 1,903 |
| Mar 17, 2025 | 3.99 | 3.99 | 3.26 | 3.26 | 2.96 | 5.84% | 1,044 |
| Mar 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2.80 | 1.32% | 970 |
| Feb 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.76 | - | 970 |
| Feb 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.76 | -5.30% | 564 |
| Jan 31, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 2.91 | -25.52% | 399 |
| Dec 23, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 3.91 | 19.06% | 342 |
| Dec 19, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.29 | -6.70% | 536 |
| Dec 18, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.52 | -0.26% | 476 |
| Dec 10, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.53 | 14.08% | 2,023 |
| Dec 9, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.09 | -15.59% | 215 |
| Oct 30, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 3.67 | 8.31% | 1,521 |
| Oct 11, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.39 | -9.69% | 305 |
| Oct 8, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 3.75 | -10.22% | 167 |
| Oct 4, 2024 | 4.32 | 4.60 | 4.32 | 4.60 | 4.17 | 13.02% | 783 |
| Oct 1, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 3.69 | 12.71% | 666 |
| Sep 25, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.28 | -10.17% | 164 |
| Sep 16, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.65 | 7.40% | 249 |
| Sep 5, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.40 | -2.45% | 1,341 |
| Aug 26, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.48 | 5.74% | 130 |
| Aug 13, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.29 | 2.38% | 941 |
| Aug 9, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.22 | 6.40% | 331 |
| Aug 2, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.02 | -13.74% | 1,254 |
| Jul 29, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.50 | 13.23% | 165 |
| Jul 19, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.10 | -7.53% | 1,216 |
| Jul 15, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.35 | -11.22% | 399 |
| Jul 11, 2024 | 3.70 | 4.19 | 3.70 | 4.19 | 3.77 | 24.70% | 1,098 |
| Jun 25, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.02 | -2.04% | 214 |
| Jun 13, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.09 | 5.19% | 899 |
| Jun 12, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 2.93 | -13.50% | 278 |
| May 29, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.39 | 8.93% | 214 |
| May 23, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.11 | -2.58% | 1,192 |
| May 22, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.20 | 5.89% | 214 |
| May 14, 2024 | 3.37 | 3.48 | 3.37 | 3.48 | 3.02 | 21.64% | 944 |
| Apr 19, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.48 | 1.81% | 1,181 |
| Apr 4, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.44 | 2.18% | 1,088 |
| Apr 3, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.39 | -18.39% | 840 |