China Gas Holdings Ltd (PK) (CGHLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5284 | 11.5399361022 | 21.91 | 24.4384 | 21.91 | 355 | 23.5665585 | DR |
| 4 | 1.8384 | 8.13451327434 | 22.6 | 24.4384 | 21.91 | 628 | 22.68822868 | DR |
| 12 | -0.6316 | -2.51934583167 | 25.07 | 25.07 | 21.91 | 546 | 22.90148906 | DR |
| 26 | 2.3784 | 10.7815049864 | 22.06 | 25.07 | 21.7 | 546 | 22.95106447 | DR |
| 52 | -0.8616 | -3.40553359684 | 25.3 | 25.76 | 21.46 | 729 | 23.22470459 | DR |
| 156 | -50.9616 | -67.5883289125 | 75.4 | 76.82 | 21.46 | 5451 | 47.30677858 | DR |
| 260 | -77.9366 | -76.1285470085 | 102.375 | 114.22 | 21.46 | 5443 | 67.00624658 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843620 | 24.4384 | 0 | 0.00 | 24.4384 | 24.4384 | 24.4384 | 0 |
| 1723757220 | 24.4384 | 0 | 0.00 | 24.4384 | 24.4384 | 24.4384 | 0 |
| 1723670820 | 24.4384 | 1.41 | 6.12 | 24.4384 | 24.4384 | 24.4384 | 347 |
| 1723584360 | 23.03 | -0.16 | -0.69 | 23.03 | 23.03 | 23.03 | 201 |
| 1723497900 | 23.19 | 0.44 | 1.93 | 21.91 | 23.19 | 21.91 | 517 |
| 1723238400 | 22.75 | 0.58 | 2.62 | 22.5 | 22.75 | 22.5 | 435 |
| 1723152600 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1723066200 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 0 |
| 1722979800 | 22.17 | 0 | 0.00 | 22.17 | 22.17 | 22.17 | 17 |
| 1722893340 | 22.17 | -0.48 | -2.12 | 22 | 22.17 | 22 | 682 |
| 1722634140 | 22.65 | 0.25 | 1.12 | 22.65 | 22.69 | 22.65 | 1525 |
| 1722547620 | 22.4 | -0.33 | -1.45 | 22.66 | 22.66 | 22.4 | 449 |
| 1722461340 | 22.73 | 0.35 | 1.56 | 22.74 | 22.74 | 22.73 | 2315 |
| 1722374820 | 22.38 | -0.21 | -0.93 | 22.37 | 22.38 | 22.37 | 600 |
| 1722288180 | 22.59 | 0.39 | 1.76 | 22.76 | 22.76 | 22.59 | 522 |
| 1722029100 | 22.2 | 0.1 | 0.45 | 22.2 | 22.2 | 22.2 | 237 |
| 1721942400 | 22.1 | -0.49 | -2.17 | 22.1 | 22.1 | 22.1 | 131 |
| 1721856480 | 22.59 | -0.33 | -1.44 | 22.6 | 22.6 | 22.59 | 815 |
| 1721769780 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1721683380 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1721424180 | 22.92 | -0.72 | -3.05 | 22.92 | 22.92 | 22.92 | 100 |
| 1721337960 | 23.64 | -0.25 | -1.05 | 23.64 | 23.64 | 23.64 | 200 |
| 1721251200 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1721164800 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1721078400 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1720819200 | 23.89 | 0.49 | 2.09 | 23.89 | 23.89 | 23.89 | 102 |
| 1720733040 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720646640 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720560240 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720473840 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1720214640 | 23.4 | -0.17 | -0.72 | 23.4 | 23.4 | 23.4 | 100 |
| 1720041000 | 23.57 | 1.05 | 4.66 | 23.57 | 23.57 | 23.57 | 300 |
| 1719955680 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1719869280 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1719610080 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1719523680 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1719437280 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1719350880 | 22.52 | -0.12 | -0.53 | 22.52 | 22.52 | 22.52 | 320 |
| 1719264540 | 22.64 | -0.63 | -2.69 | 22.69 | 22.69 | 22.64 | 5134 |
| 1719005040 | 23.265 | 0 | 0.00 | 23.265 | 23.265 | 23.265 | 0 |
| 1718918640 | 23.265 | 0.16 | 0.71 | 23.265 | 23.265 | 23.265 | 129 |
| 1718746140 | 23.1 | -0.58 | -2.45 | 23.1 | 23.1 | 23.1 | 241 |
| 1718659500 | 23.68 | 0 | 0.00 | 23.68 | 23.68 | 23.68 | 0 |
| 1718400300 | 23.68 | 0.21 | 0.89 | 23.68 | 23.68 | 23.68 | 202 |
| 1718314140 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1718227740 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1718141340 | 23.47 | -0.73 | -3.02 | 23.47 | 23.47 | 23.47 | 106 |
| 1718055000 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1717795800 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 15 |
| 1717709400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 1 |
| 1717622940 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1717536540 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1717450140 | 24.2 | 0.65 | 2.76 | 23.95 | 24.2 | 23.95 | 237 |
| 1717190940 | 23.55 | -1.14 | -4.62 | 23.55 | 23.55 | 23.55 | 474 |
| 1717104540 | 24.69 | -0.01 | -0.04 | 24.7 | 24.7 | 24.69 | 621 |
| 1717018020 | 24.7 | -0.37 | -1.48 | 24.7 | 24.7 | 24.7 | 230 |
| 1716931740 | 25.07 | 0.87 | 3.60 | 25.07 | 25.07 | 25.07 | 169 |
| 1716557400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1716471000 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1716384600 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1716298200 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1716211800 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
