China Resources Gas Group Ltd (OP: CRGGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 21, 2019 | 4.920 | 4.920 | 4.920 | 0 | +0.19(+3.94%) | |
| Jun 10, 2019 | 4.733 | 4.733 | 4.733 | 0 | +0.09(+1.89%) | |
| Jun 06, 2019 | 4.646 | 4.646 | 4.646 | 0 | +0.08(+1.78%) | |
| May 28, 2019 | 4.564 | 4.564 | 4.564 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 4.564 | 4.564 | 4.564 | 0 | -0.26(-5.46%) | |
| May 17, 2019 | 4.828 | 4.828 | 4.828 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 4.828 | 4.828 | 4.828 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 4.828 | 4.828 | 4.828 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 4.828 | 4.828 | 4.828 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 4.828 | 4.828 | 4.828 | 0 | -0.01(-0.16%) | |
| Apr 24, 2019 | 4.836 | 4.836 | 4.836 | 0 | +0.22(+4.80%) | |
| Apr 23, 2019 | 4.614 | 4.614 | 4.614 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 4.614 | 4.614 | 4.614 | 0 | +0.17(+3.85%) | |
| Apr 11, 2019 | 4.443 | 4.443 | 4.443 | 0 | +0.10(+2.31%) | |
| Apr 10, 2019 | 4.343 | 4.343 | 4.343 | 0 | -0.17(-3.77%) | |
| Mar 29, 2019 | 4.513 | 4.513 | 4.513 | 0 | -0.00(-0.01%) | |
| Mar 27, 2019 | 4.513 | 4.513 | 4.513 | 0 | +0.16(+3.76%) | |
| Mar 26, 2019 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 4,223 | +0.18(+4.29%) |
| Mar 21, 2019 | 4.171 | 4.171 | 4.171 | 0 | -0.09(-2.06%) | |
| Mar 19, 2019 | 4.259 | 4.259 | 4.259 | 0 | +0.13(+3.24%) | |
| Mar 08, 2019 | 4.125 | 4.125 | 4.125 | 0 | -0.17(-4.00%) | |
| Mar 05, 2019 | 4.297 | 4.297 | 4.297 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 4.297 | 4.297 | 4.297 | 0 | +0.19(+4.63%) | |
| Feb 15, 2019 | 4.107 | 4.107 | 4.107 | 0 | +0.00(+0.00%) | |
| Feb 14, 2019 | 4.107 | 4.107 | 4.107 | 0 | +0.00(+0.00%) | |
| Feb 13, 2019 | 4.107 | 4.107 | 4.107 | 0 | +0.02(+0.45%) | |
| Feb 12, 2019 | 3.847 | 3.847 | 4.088 | 390 | +0.24(+6.27%) | |
| Feb 08, 2019 | 3.847 | 3.847 | 3.847 | 0 | -0.09(-2.37%) | |
| Feb 04, 2019 | 3.941 | 3.941 | 3.941 | 0 | -0.02(-0.55%) | |
| Feb 01, 2019 | 4.122 | 4.122 | 3.963 | 507 | -0.16(-3.86%) | |
| Jan 29, 2019 | 4.122 | 4.122 | 4.122 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 4.122 | 4.122 | 4.122 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 4.122 | 4.122 | 4.122 | 0 | +0.13(+3.33%) | |
| Jan 23, 2019 | 3.989 | 3.989 | 3.989 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 3.989 | 3.989 | 3.989 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 3.989 | 3.989 | 3.989 | 0 | +0.15(+3.91%) | |
| Jan 10, 2019 | 3.839 | 3.839 | 3.839 | 0 | +0.10(+2.57%) | |
| Jan 09, 2019 | 3.743 | 3.743 | 3.743 | 0 | -0.14(-3.72%) | |
| Jan 08, 2019 | 3.887 | 3.887 | 3.887 | 0 | -0.01(-0.33%) | |
| Dec 27, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 375 | -0.28(-6.61%) |
| Dec 13, 2018 | 4.176 | 4.176 | 4.176 | 0 | +0.24(+6.16%) | |
| Dec 11, 2018 | 3.934 | 3.934 | 3.934 | 0 | -0.04(-1.04%) | |
| Dec 10, 2018 | 3.975 | 3.975 | 3.975 | 0 | -0.05(-1.19%) | |
| Dec 07, 2018 | 4.024 | 4.024 | 4.024 | 0 | -0.03(-0.65%) | |
| Dec 06, 2018 | 4.050 | 4.050 | 4.050 | 206 | +0.00(+0.00%) | |
| Nov 29, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
| Nov 28, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 1,578 | +0.00(+0.04%) |
| Nov 05, 2018 | 4.048 | 4.048 | 4.048 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 4.048 | 4.048 | 4.048 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 4.048 | 4.048 | 4.048 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 4.048 | 4.048 | 4.048 | 0 | +0.16(+4.24%) | |
| Oct 16, 2018 | 3.884 | 3.884 | 3.884 | 0 | -0.15(-3.80%) | |
| Oct 12, 2018 | 4.038 | 4.038 | 4.038 | 0 | -0.05(-1.26%) | |
| Oct 08, 2018 | 4.089 | 4.089 | 4.089 | 0 | +0.43(+11.73%) | |
| Oct 04, 2018 | 3.660 | 3.660 | 3.660 | 0 | -0.90(-19.81%) | |
| Oct 03, 2018 | 4.564 | 4.564 | 4.564 | 22 | +0.00(+0.00%) | |
| Oct 02, 2018 | 4.564 | 4.564 | 4.564 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 4.564 | 4.564 | 4.564 | 0 | +0.00(+0.00%) | |
| Sep 12, 2018 | 4.564 | 4.564 | 4.564 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 4.564 | 4.564 | 4.564 | 0 | +0.00(+0.00%) | |
| Aug 27, 2018 | 4.564 | 4.564 | 4.564 | 0 | +0.06(+1.28%) | |
| Aug 24, 2018 | 4.506 | 4.506 | 4.506 | 0 | +0.01(+0.13%) | |
| Aug 22, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
| Aug 21, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.27%) | |
| Aug 17, 2018 | 4.195 | 4.195 | 4.195 | 0 | -0.44(-9.58%) | |
| Aug 15, 2018 | 4.640 | 4.640 | 4.640 | 0 | +0.09(+1.95%) | |
| Aug 08, 2018 | 4.551 | 4.551 | 4.551 | 0 | -0.05(-1.11%) | |
| Aug 06, 2018 | 4.603 | 4.603 | 4.603 | 0 | +0.00(+0.00%) | |
| Jul 17, 2018 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
