China Gas ADR

CGHLY
🏛️ usa →
24.62
Last Update: 2025-09-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 23.91 23.91 23.91 23.91 0.0M
2023-12-28 23.90 23.90 23.90 23.90 0.0M
2023-12-27 23.37 23.37 23.37 23.37 0.0M
2023-12-15 22.97 22.97 22.97 22.97 0.0M
2023-12-13 22.88 22.88 22.26 22.26 0.0M
2023-12-12 22.41 22.50 22.41 22.50 0.0M
2023-12-11 22.50 22.50 22.50 22.50 0.0M
2023-12-07 23.10 23.10 22.84 22.84 0.0M
2023-12-06 23.20 23.22 23.20 23.22 0.0M
2023-12-05 22.11 23.08 22.11 22.79 0.0M
2023-12-04 23.67 23.67 22.76 22.76 0.0M
2023-12-01 22.37 22.37 22.37 22.37 0.0M
2023-11-27 23.26 23.26 22.80 22.80 0.0M
2023-11-22 24.12 24.12 24.12 24.12 0.0M
2023-11-21 24.16 24.16 23.94 23.94 0.0M
2023-11-20 23.89 23.89 23.68 23.68 0.0M
2023-11-16 23.41 23.69 23.40 23.40 0.0M
2023-11-14 23.60 23.84 23.59 23.82 0.0M
2023-11-10 22.89 22.89 22.89 22.89 0.0M
2023-11-09 22.81 22.81 22.71 22.71 0.0M
2023-10-30 22.85 22.85 22.72 22.72 0.0M
2023-10-27 23.20 23.20 23.20 23.20 0.0M
2023-10-25 23.25 23.25 23.25 23.25 0.0M
2023-10-24 22.87 22.87 22.87 22.87 0.0M
2023-10-20 22.27 22.27 22.27 22.27 0.0M
2023-10-18 23.50 23.50 23.50 23.50 0.0M
2023-10-17 23.90 23.90 23.90 23.90 0.0M
2023-10-16 23.90 23.90 23.70 23.85 0.0M
2023-10-11 23.47 23.70 23.47 23.70 0.0M
2023-10-06 23.18 23.18 22.98 22.98 0.0M
2023-10-03 22.33 22.38 22.33 22.38 0.0M
2023-10-02 23.41 23.41 23.18 23.19 0.0M
2023-09-29 23.20 23.20 23.20 23.20 0.0M
2023-09-28 23.50 23.50 23.19 23.30 0.0M
2023-09-27 23.64 23.78 23.62 23.62 0.0M
2023-09-26 24.00 24.00 24.00 24.00 0.0M
2023-09-22 23.96 23.96 23.96 23.96 0.0M
2023-09-20 24.79 24.79 24.38 24.38 0.0M
2023-09-19 23.84 24.02 23.83 23.97 0.0M
2023-09-18 22.84 22.84 22.84 22.84 0.0M
2023-09-15 22.72 22.72 22.66 22.66 0.0M
2023-09-13 23.11 23.11 23.11 23.11 0.0M
2023-09-12 23.11 23.27 23.11 23.27 0.0M
2023-09-11 23.27 23.27 23.16 23.19 0.0M
2023-09-08 24.50 24.51 24.40 24.42 0.0M
2023-09-07 24.25 24.25 24.20 24.20 0.0M
2023-08-31 25.29 25.29 24.82 24.82 0.0M
2023-08-30 25.61 25.61 25.61 25.61 0.0M
2023-08-29 25.00 25.15 25.00 25.10 0.0M
2023-08-28 24.73 24.73 24.73 24.73 0.0M
2023-08-24 25.70 25.76 25.70 25.75 0.0M
2023-08-23 25.42 25.42 25.42 25.42 0.0M
2023-08-22 25.30 25.30 25.30 25.30 0.0M
2023-08-17 26.77 26.77 26.33 26.66 0.0M
2023-08-14 26.87 26.87 26.80 26.80 0.0M
2023-08-09 27.85 28.22 27.85 28.22 0.0M
2023-08-07 27.50 27.50 27.50 27.50 0.0M
2023-08-04 26.97 26.97 26.95 26.95 0.0M
2023-07-31 27.70 27.70 27.70 27.70 0.0M
2023-07-13 27.20 27.20 27.20 27.20 0.0M
2023-07-10 26.72 26.72 26.72 26.72 0.0M
2023-07-07 26.70 26.90 26.70 26.90 0.0M
2023-07-06 27.21 27.21 27.12 27.19 0.0M
2023-06-29 27.80 27.88 27.80 27.88 0.0M
2023-06-26 27.80 27.80 27.72 27.72 0.0M
2023-06-23 27.73 27.73 27.73 27.73 0.0M
2023-06-20 28.45 28.45 28.39 28.39 0.0M
2023-06-16 29.60 29.60 29.60 29.60 0.0M
2023-06-14 29.40 29.40 29.40 29.40 0.0M
2023-06-13 29.70 29.70 29.70 29.70 0.0M
2023-06-12 29.45 29.45 29.45 29.45 0.0M
2023-06-05 30.04 30.04 30.04 30.04 0.0M
2023-06-01 29.95 30.16 29.95 30.16 0.0M
2023-05-30 28.33 28.33 28.33 28.33 0.0M
2023-05-24 29.79 30.26 29.79 30.26 0.0M
2023-05-23 30.98 30.98 30.82 30.82 0.0M
2023-05-09 33.93 33.93 33.93 33.93 0.0M
2023-04-28 31.85 31.85 31.85 31.85 0.0M
2023-04-19 31.97 31.97 31.88 31.88 0.0M
2023-04-18 32.21 32.21 32.21 32.21 0.0M
2023-04-11 33.50 33.50 33.50 33.50 0.0M
2023-04-10 33.65 33.65 33.65 33.65 0.0M
2023-04-05 33.29 33.29 33.29 33.29 0.0M
2023-04-03 34.03 34.03 34.03 34.03 0.0M
2023-03-27 33.35 33.35 33.35 33.35 0.0M
2023-03-24 33.59 33.59 33.55 33.55 0.0M
2023-03-22 34.60 34.60 34.60 34.60 0.0M
2023-03-20 33.75 33.75 33.75 33.75 0.0M
2023-03-17 34.45 34.45 34.45 34.45 0.0M
2023-03-13 33.20 33.20 33.20 33.20 0.0M
2023-03-10 33.10 33.10 33.04 33.04 0.0M
2023-03-09 33.76 33.76 33.04 33.10 0.0M
2023-03-07 34.45 34.45 34.45 34.45 0.0M
2023-03-06 37.12 37.12 37.12 37.12 0.0M
2023-03-01 35.94 35.94 35.94 35.94 0.0M
2023-02-27 35.70 35.70 35.70 35.70 0.0M
2023-02-23 37.49 37.64 37.49 37.64 0.0M
2023-02-22 37.00 37.00 37.00 37.00 0.0M
2023-02-17 37.32 38.12 37.28 37.28 0.0M
2023-02-13 39.02 39.02 39.02 39.02 0.0M
2023-01-31 39.25 39.25 39.25 39.25 0.0M
2023-01-26 39.82 39.87 39.82 39.87 0.0M
2023-01-25 38.87 39.08 38.87 39.08 0.0M
2023-01-24 38.48 38.48 38.48 38.48 0.0M
2023-01-17 37.40 37.40 37.40 37.40 0.0M
2023-01-06 36.65 36.65 36.65 36.65 0.0M
2023-01-04 36.25 36.25 36.25 36.25 0.0M