Dark

CGHOF
CHINA GAS HLDGS LTD ORD
stock OTC

Inactive

Jun 28, 2022

1.48USD+4.225%(+0.06)25,131

Pre-market

0.00USD-100.000%(-1.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-28	1.4800	1.4800	1.4800	1.4800	+4.225%	25,131	0.000%
2022-06-16	1.4200	1.4200	1.4200	1.4200	-0.699%	1,125	+4.225%
2022-05-27	1.4600	1.4600	1.4300	1.4300	+10.000%	320	+3.497%
2022-05-16	1.3000	1.3000	1.3000	1.3000	+9.538%	100	+13.846%
2022-05-11	1.1868	1.1868	1.1868	1.1868	+5.964%	62,000	+24.705%
2022-05-09	1.1200	1.1200	1.1200	1.1200	-3.448%	3,372	+32.143%
2022-05-02	1.1600	1.1600	1.1600	1.1600	-0.855%	10,000	+27.586%
2022-04-18	1.1700	1.1700	1.1700	1.1700	-2.662%	3,400	+26.496%
2022-04-12	1.2000	1.2020	1.2000	1.2020	-6.094%	17,060	+23.128%
2022-04-04	1.2800	1.2800	1.2800	1.2800	-1.538%	1,000	+15.625%
2022-03-24	1.3000	1.3000	1.3000	1.3000	+10.169%	2,928	+13.846%
2022-03-16	1.1500	1.1800	1.1500	1.1800	-1.667%	33,150	+25.424%
2022-03-15	1.2000	1.2000	1.2000	1.2000	-30.233%	822	+23.333%
2022-02-15	1.7200	1.7200	1.7200	1.7200	-6.011%	11,001	-13.953%
2022-02-14	1.8300	1.8300	1.8300	1.8300	+1.105%	13,084	-19.126%
2022-02-10	1.7500	1.8100	1.7500	1.8100	+3.725%	10,100	-18.232%
2022-02-09	1.7450	1.7450	1.7450	1.7450	+3.254%	191	-15.186%
2022-02-08	1.6900	1.6900	1.6900	1.6900	-2.312%	330	-12.426%
2022-02-04	1.7300	1.7300	1.7300	1.7300	-0.575%	2,312	-14.451%
2022-01-31	1.7400	1.7400	1.7400	1.7400	-4.396%	500	-14.943%
2022-01-24	1.7600	1.8200	1.7600	1.8200	-3.191%	16,430	-18.681%
2022-01-18	1.8800	1.8800	1.8800	1.8800	-3.093%	340	-21.277%
2022-01-06	2.0000	2.0000	1.9400	1.9400	-2.513%	750	-23.711%
2021-12-22	2.0500	2.0500	1.9900	1.9900	+0.151%	2,100	-25.628%
2021-12-21	1.9870	1.9870	1.9870	1.9870	+7.989%	1,209	-25.516%
2021-12-15	1.8950	1.8950	1.8400	1.8400	+0.300%	14,000	-19.565%
2021-12-07	1.8300	1.8345	1.8300	1.8345	+6.657%	5,787	-19.324%
2021-11-30	1.8400	1.8400	1.7200	1.7200	-22.523%	4,900	-13.953%
2021-11-29	2.2200	2.2200	2.2200	2.2200	+0.905%	100	-33.333%
2021-11-12	2.2000	2.2001	2.2000	2.2001	-7.946%	13,000	-32.730%
2021-11-09	2.3900	2.3900	2.3900	2.3900	+5.752%	200	-38.075%
2021-11-04	2.3000	2.3000	2.2600	2.2600	-5.837%	2,200	-34.513%
2021-10-28	2.4550	2.4550	2.4001	2.4001	-9.771%	6,415	-38.336%
2021-10-12	2.7200	2.7200	2.6600	2.6600	-4.317%	3,000	-44.361%
2021-09-20	2.7800	2.7800	2.7800	2.7800	-1.418%	2,000	-46.763%
2021-09-07	3.0000	3.0000	2.8200	2.8200	-6.390%	600	-47.518%
2021-09-03	3.0125	3.0125	3.0125	3.0125	+4.965%	143	-50.871%
2021-08-20	2.8700	2.8700	2.8700	2.8700	-4.651%	20,000	-48.432%
2021-07-27	3.0750	3.0750	3.0100	3.0100	0.000%	12,000	-50.831%
2021-07-26	3.0100	3.0100	3.0100	3.0100	-0.331%	500	-50.831%
2021-07-23	3.0200	3.0200	3.0200	3.0200	-1.307%	6,000	-50.993%
2021-07-22	3.0600	3.0600	3.0600	3.0600	-0.649%	2,000	-51.634%
2021-07-15	3.0800	3.0800	3.0800	3.0800	-17.867%	2,500	-51.948%
2021-05-27	3.7500	3.7500	3.7500	3.7500	+9.012%	100	-60.533%
2021-05-18	3.4400	3.4400	3.4400	3.4400	-1.714%	7,600	-56.977%
2021-05-14	3.5000	3.5000	3.5000	3.5000	-2.778%	100	-57.714%
2021-05-05	3.6000	3.6000	3.6000	3.6000	-15.592%	101	-58.889%
2021-04-16	4.2650	4.2650	4.2650	4.2650	+1.548%	1,000	-65.299%
2021-04-15	4.2000	4.2000	4.2000	4.2000	+4.997%	3,000	-64.762%
2021-04-12	4.0001	4.0001	4.0001	4.0001	-2.910%	11,000	-63.001%
2021-04-05	4.1200	4.1200	4.1200	4.1200	0.000%	1,184	-64.078%
2021-04-01	4.1200	4.1200	4.1200	4.1200	+2.871%	1,209	-64.078%
2021-03-24	4.0050	4.0050	4.0050	4.0050	+4.026%	1,000	-63.046%
2021-02-11	3.8500	3.8500	3.8500	3.8500	+0.522%	240	-61.558%
2021-01-25	3.9100	3.9900	3.8300	3.8300	-3.769%	4,670	-61.358%
2021-01-13	3.9800	3.9800	3.9800	3.9800	-0.748%	500	-62.814%
2021-01-12	4.0100	4.0100	4.0100	4.0100	+2.296%	500	-63.092%
2021-01-07	3.9600	3.9600	3.9200	3.9200	+1.031%	1,000	-62.245%
2021-01-06	3.8800	3.8800	3.8800	3.8800	0.000%	1,570	-61.856%
2021-01-04	3.8800	3.8800	3.8800	3.8800	+2.646%	1,000	-61.856%
2020-12-28	3.7800	3.7800	3.7800	3.7800	+5.000%	42,000	-60.847%
2020-11-23	3.6000	3.6000	3.6000	3.6000	+1.408%	700	-58.889%
2020-11-17	3.5500	3.5500	3.5500	3.5500	-2.740%	500	-58.310%
2020-11-13	3.6500	3.6500	3.6500	3.6500	+4.286%	400	-59.452%
2020-11-11	3.5000	3.5000	3.5000	3.5000	+3.550%	150	-57.714%
2020-11-06	3.3800	3.3800	3.3800	3.3800	+0.297%	36,289	-56.213%
2020-11-05	3.3700	3.3700	3.3700	3.3700	+8.360%	287	-56.083%
2020-10-29	3.1100	3.1100	3.1100	3.1100	+5.068%	2,000	-52.412%
2020-10-14	2.9200	2.9600	2.9200	2.9600	+2.422%	3,528	-50.000%
2020-10-05	2.9200	2.9200	2.8900	2.8900	+4.332%	2,000	-48.789%
2020-09-23	2.7700	2.7700	2.7700	2.7700	+2.593%	36,289	-46.570%
2020-09-16	2.7000	2.7000	2.7000	2.7000	-5.263%	9,422	-45.185%
2020-09-04	2.8500	2.8500	2.8500	2.8500	-1.724%	2,000	-48.070%
2020-09-03	2.9000	2.9000	2.9000	2.9000	0.000%	1,000	-48.966%
2020-08-21	2.9000	2.9000	2.9000	2.9000	-3.333%	11,500	-48.966%
2020-08-17	3.0000	3.0000	3.0000	3.0000	-0.662%	300	-50.667%
2020-08-12	2.9900	3.0200	2.9900	3.0200	-0.330%	4,000	-50.993%
2020-07-28	2.9500	3.0300	2.9500	3.0300	-9.552%	4,000	-51.155%
2020-07-07	3.3500	3.3500	3.3500	3.3500	-6.425%	150	-55.821%
2020-06-22	3.5800	3.5800	3.5800	3.5800	+6.866%	2,021	-58.659%
2020-06-11	3.3700	3.3900	3.3400	3.3500	-5.634%	4,500	-55.821%
2020-05-15	3.5500	3.5500	3.5500	3.5500	+0.567%	300	-58.310%
2020-05-04	3.5300	3.5300	3.5300	3.5300	+0.570%	143	-58.074%
2020-05-01	3.5600	3.5600	3.5100	3.5100	+17.000%	10,000	-57.835%
2020-04-17	3.0000	3.0000	3.0000	3.0000	0.000%	100	-50.667%
2020-04-16	3.0600	3.0600	3.0000	3.0000	-9.091%	16,000	-50.667%
2020-04-09	3.2600	3.3000	3.2600	3.3000	+0.610%	50,850	-55.152%
2020-03-13	3.2800	3.2800	3.2800	3.2800	-12.997%	10,000	-54.878%
2020-03-05	3.8100	3.8100	3.7700	3.7700	+2.725%	750	-60.743%
2020-03-02	3.6700	3.6700	3.6700	3.6700	-5.412%	225	-59.673%
2020-02-19	3.8800	3.8800	3.8800	3.8800	+0.779%	400	-61.856%
2020-02-05	3.8500	3.8500	3.8500	3.8500	-3.750%	1,025	-61.558%
2020-01-17	4.0000	4.0000	4.0000	4.0000	+6.667%	16,100	-63.000%
2019-12-27	3.7500	3.8200	3.7500	3.7500	+1.626%	10,000	-60.533%
2019-12-20	3.7300	3.7300	3.6900	3.6900	-4.156%	5,000	-59.892%
2019-12-18	3.8500	3.8500	3.8500	3.8500	+1.050%	500	-61.558%
2019-12-12	3.8400	3.8400	3.8100	3.8100	+4.670%	500	-61.155%
2019-12-09	3.6400	3.6400	3.6400	3.6400	-14.953%	100	-59.341%
2019-11-19	4.2800	4.2800	4.2800	4.2800	+2.148%	1,100	-65.421%
2019-10-31	4.1900	4.1900	4.1900	4.1900	+4.229%	800	-64.678%
2019-10-24	4.0200	4.0200	4.0200	4.0200	+3.342%	800	-63.184%
2019-09-27	3.8900	3.8900	3.8900	3.8900	+2.368%	690	-61.954%
2019-09-24	3.8000	3.8000	3.8000	3.8000	+0.796%	285	-61.053%
2019-09-17	3.7700	3.7700	3.7700	3.7700	+1.892%	2,384	-60.743%
2019-09-10	3.7000	3.7000	3.7000	3.7000	-3.896%	1,000	-60.000%
2019-08-26	3.8500	3.8500	3.8500	3.8500	0.000%	4,000	-61.558%
2019-08-14	3.8600	3.8600	3.8500	3.8500	-2.036%	7,038	-61.558%
2019-08-07	4.0000	4.0000	3.9300	3.9300	-1.008%	10,000	-62.341%
2019-08-06	3.9700	3.9700	3.9700	3.9700	-1.733%	100	-62.720%
2019-07-23	4.0400	4.0400	4.0400	4.0400	+4.663%	10,000	-63.366%
2019-07-18	3.8600	3.8600	3.8600	3.8600	+8.123%	400	-61.658%
2019-06-21	3.5700	3.5700	3.5700	3.5700	+7.530%	1,000	-58.543%
2019-06-11	3.3200	3.3200	3.3200	3.3200	+1.220%	1,000	-55.422%
2019-06-10	3.2900	3.2900	3.2800	3.2800	+11.565%	2,000	-54.878%
2019-05-20	2.9400	2.9400	2.9400	2.9400	-4.854%	4,000	-49.660%
2019-05-09	3.0900	3.0900	3.0900	3.0900	-4.037%	6,000	-52.104%
2019-04-16	3.2200	3.2200	3.2200	3.2200	-5.572%	1,000	-54.037%
2019-03-26	3.4100	3.4100	3.4100	3.4100	-3.125%	200	-56.598%
2019-03-21	3.5200	3.5200	3.5200	3.5200	+1.441%	250	-57.955%
2019-03-20	3.4700	3.4700	3.4700	3.4700	+4.834%	2,000	-57.349%
2019-02-27	3.3100	3.3100	3.3100	3.3100	-2.071%	1,280	-55.287%
2019-02-26	3.3800	3.3800	3.3800	3.3800	-6.111%	4,000	-56.213%
2019-02-20	3.5600	3.6000	3.5600	3.6000	+9.091%	4,800	-58.889%
2019-02-19	3.3000	3.3000	3.3000	3.3000	-1.198%	7,200	-55.152%
2019-01-18	3.3400	3.3400	3.3400	3.3400	+4.050%	2,061	-55.689%
2019-01-10	3.2100	3.2100	3.2100	3.2100	-6.957%	400	-53.894%
2018-12-27	3.4500	3.4500	3.4500	3.4500	+4.545%	1,500	-57.101%
2018-12-26	3.3000	3.3000	3.3000	3.3000	-7.042%	2,000	-55.152%
2018-12-04	3.5500	3.5500	3.5500	3.5500	+25.442%	2,000	-58.310%
2018-10-16	2.8300	2.8300	2.8300	2.8300	+7.197%	4,000	-47.703%
2018-10-11	2.6400	2.6400	2.6400	2.6400	-1.859%	2,600	-43.939%
2018-10-10	2.6900	2.6900	2.6900	2.6900	-0.370%	700	-44.981%
2018-10-08	2.7000	2.7000	2.7000	2.7000	-1.460%	10,000	-45.185%
2018-10-05	2.7600	2.7600	2.7400	2.7400	-8.054%	2,738	-45.985%
2018-09-27	2.9800	2.9800	2.9800	2.9800	+0.337%	220	-50.336%
2018-09-21	2.9700	2.9700	2.9700	2.9700	-1.656%	1,000	-50.168%
2018-09-20	3.0200	3.0200	3.0200	3.0200	+1.684%	2,500	-50.993%
2018-09-12	2.9700	2.9700	2.9700	2.9700	+1.365%	1,500	-50.168%
2018-09-11	2.9300	2.9300	2.9300	2.9300	+0.687%	3,000	-49.488%
2018-09-10	2.9100	2.9100	2.9100	2.9100	-7.619%	125	-49.141%
2018-08-29	3.1500	3.1500	3.1500	3.1500	-0.943%	1,500	-53.016%
2018-08-24	3.1800	3.1800	3.1800	3.1800	-3.636%	2,006	-53.459%
2018-08-23	3.3000	3.3000	3.3000	3.3000	-0.602%	2,500	-55.152%
2018-08-22	3.3200	3.3200	3.3200	3.3200	+0.912%	2,500	-55.422%
2018-08-21	3.2900	3.2900	3.2900	3.2900	-11.081%	500	-55.015%
2018-08-13	3.7000	3.7000	3.7000	3.7000	-8.416%	125	-60.000%
2018-07-27	4.0400	4.0400	4.0400	4.0400	-7.339%	1,000	-63.366%
2018-07-26	4.3600	4.3600	4.3600	4.3600	+2.108%	1,000	-66.055%
2018-07-19	4.2700	4.2700	4.2700	4.2700	-5.947%	1,000	-65.340%
2018-07-17	4.6300	4.6300	4.5400	4.5400	+8.095%	7,400	-67.401%
2018-07-12	4.2000	4.2000	4.2000	4.2000	+6.870%	1,000	-64.762%
2018-06-26	3.9300	3.9300	3.9300	3.9300	-6.429%	5,000	-62.341%
2018-06-15	4.2000	4.2000	4.2000	4.2000	-4.545%	500	-64.762%
2018-06-13	4.4000	4.4000	4.4000	4.4000	+3.774%	2,000	-66.364%
2018-06-08	4.2400	4.2400	4.2400	4.2400	-3.196%	200	-65.094%
2018-06-04	4.3800	4.3800	4.3800	4.3800	+3.059%	100	-66.210%
2018-06-01	4.2500	4.2500	4.2500	4.2500	+6.250%	1,016	-65.176%
2018-05-31	4.0000	4.0000	4.0000	4.0000	+0.251%	1,000	-63.000%
2018-05-24	3.9800	3.9900	3.9800	3.9900	-2.683%	6,459	-62.907%
2018-05-23	4.1000	4.1000	4.1000	4.1000	0.000%	600	-63.902%
2018-05-22	4.1000	4.1000	4.1000	4.1000	-3.073%	3,000	-63.902%
2018-05-21	4.2300	4.2300	4.2300	4.2300	+14.324%	500	-65.012%
2018-05-10	3.7000	3.7000	3.7000	3.7000	+7.558%	600	-60.000%
2018-05-03	3.5600	3.5600	3.4400	3.4400	-3.099%	10,100	-56.977%
2018-05-02	3.5500	3.5500	3.5500	3.5500	-1.389%	500	-58.310%
2018-05-01	3.6000	3.6000	3.6000	3.6000	-1.099%	8,500	-58.889%
2018-04-30	3.5000	3.6400	3.5000	3.6400	-0.274%	4,150	-59.341%
2018-04-26	3.6000	3.6500	3.6000	3.6500	+2.817%	1,775	-59.452%
2018-04-17	3.5500	3.5500	3.5500	3.5500	-0.281%	900	-58.310%
2018-04-16	3.5800	3.5800	3.5600	3.5600	-0.559%	10,500	-58.427%
2018-04-11	3.7000	3.7000	3.5800	3.5800	-1.105%	800	-58.659%
2018-04-04	3.6200	3.6200	3.6200	3.6200	+3.429%	5,000	-59.116%
2018-04-02	3.5000	3.5000	3.5000	3.5000	-1.130%	500	-57.714%
2018-03-28	3.5400	3.5400	3.5400	3.5400	+24.648%	6,000	-58.192%
2018-02-08	2.8400	2.8400	2.8400	2.8400	-5.648%	3,014	-47.887%
2018-02-02	3.0100	3.0100	3.0100	3.0100	+5.614%	6,000	-50.831%
2018-01-24	2.8500	2.8500	2.8500	2.8500	+3.636%	2,100	-48.070%
2018-01-16	2.7500	2.7500	2.7500	2.7500	+4.563%	127	-46.182%
2018-01-10	2.6300	2.6300	2.6300	2.6300	-5.396%	6,000	-43.726%
2018-01-04	2.7800	2.7800	2.7800	2.7800	0.000%	2,000	-46.763%
2018-01-02	2.7800	2.7800	2.7800	2.7800	-1.418%	500	-46.763%
2017-12-21	2.8200	2.8200	2.8200	2.8200	+2.920%	3,902	-47.518%
2017-12-15	2.7400	2.7400	2.7400	2.7400	-2.143%	1,000	-45.985%
2017-12-14	2.8000	2.8000	2.8000	2.8000	-7.895%	5,000	-47.143%
2017-12-06	3.0300	3.0400	3.0300	3.0400	-0.654%	2,600	-51.316%
2017-12-05	3.0600	3.0600	3.0600	3.0600	-0.649%	500	-51.634%
2017-12-04	3.0800	3.0800	3.0800	3.0800	+4.762%	286	-51.948%
2017-11-24	2.9400	2.9400	2.9400	2.9400	+3.887%	2,500	-49.660%
2017-11-21	2.8300	2.8300	2.8300	2.8300	-10.159%	2,200	-47.703%
2017-11-14	3.0400	3.1500	3.0400	3.1500	+3.279%	21,815	-53.016%
2017-11-09	3.0500	3.0500	3.0500	3.0500	-3.175%	1,000	-51.475%
2017-10-18	3.1500	3.1500	3.1500	3.1500	+1.286%	1,000	-53.016%
2017-10-10	3.2000	3.2000	3.0200	3.1100	+0.323%	14,350	-52.412%
2017-10-09	3.1000	3.1000	3.1000	3.1000	+7.266%	700	-52.258%
2017-09-26	2.9100	2.9100	2.8900	2.8900	-2.034%	3,400	-48.789%
2017-09-20	2.9500	2.9500	2.9500	2.9500	+8.456%	2,000	-49.831%
2017-09-19	2.7000	2.7200	2.7000	2.7200	+3.422%	2,500	-45.588%
2017-09-11	2.6300	2.6300	2.6300	2.6300	+1.154%	1,000	-43.726%
2017-09-08	2.6000	2.6000	2.6000	2.6000	0.000%	100	-43.077%
2017-09-07	2.6000	2.6000	2.6000	2.6000	+10.638%	1,500	-43.077%
2017-09-05	2.5000	2.5000	2.3500	2.3500	-9.266%	4,250	-37.021%
2017-09-01	2.5900	2.5900	2.5900	2.5900	+8.824%	9,500	-42.857%
2017-08-30	2.3800	2.3800	2.3800	2.3800	-1.653%	333	-37.815%
2017-08-16	2.4200	2.4200	2.4200	2.4200	0.000%	2,000	-38.843%
2017-08-15	2.4200	2.4200	2.4200	2.4200	0.000%	340	-38.843%
2017-08-14	2.4200	2.4200	2.4200	2.4200	+4.762%	2,000	-38.843%
2017-08-11	2.3100	2.3100	2.3100	2.3100	+7.944%	1,500	-35.931%
2017-07-06	2.1600	2.1700	2.1400	2.1400	-2.283%	4,000	-30.841%
2017-07-05	2.1400	2.1900	2.1200	2.1900	+15.873%	6,000	-32.420%
2017-06-30	1.8900	1.8900	1.8900	1.8900	-5.500%	2,000	-21.693%
2017-06-29	2.0000	2.0000	2.0000	2.0000	+3.627%	200	-26.000%
2017-06-27	1.9300	1.9300	1.9300	1.9300	-2.525%	125	-23.316%
2017-06-23	1.9000	1.9800	1.9000	1.9800	+11.236%	5,400	-25.253%
2017-06-22	1.7800	1.7800	1.7800	1.7800	+5.325%	500	-16.854%
2017-06-21	1.6800	1.6900	1.6800	1.6900	0.000%	4,000	-12.426%
2017-06-20	1.6800	1.6900	1.6800	1.6900	+4.321%	3,000	-12.426%
2017-06-19	1.6200	1.6200	1.6200	1.6200	-1.220%	1,000	-8.642%
2017-06-16	1.6400	1.6400	1.6400	1.6400	+2.500%	1,020	-9.756%
2017-06-14	1.6000	1.6000	1.6000	1.6000	0.000%	1,334	-7.500%
2017-06-05	1.6000	1.6000	1.6000	1.6000	+2.564%	1,000	-7.500%
2017-06-02	1.5600	1.5600	1.5600	1.5600	+4.000%	4,000	-5.128%
2017-05-25	1.5000	1.5000	1.5000	1.5000	+2.740%	10,100	-1.333%
2017-05-19	1.4600	1.4600	1.4600	1.4600	-8.176%	1,000	+1.370%
2017-04-28	1.5900	1.5900	1.5900	1.5900	-3.636%	2,000	-6.918%
2017-04-12	1.6500	1.6500	1.6500	1.6500	-2.941%	4,000	-10.303%
2017-04-10	1.7000	1.7000	1.7000	1.7000	+3.030%	600	-12.941%
2017-04-06	1.6500	1.6500	1.6500	1.6500	+1.852%	114	-10.303%
2017-04-04	1.6200	1.6200	1.6200	1.6200	-3.571%	5,000	-8.642%
2017-03-24	1.6800	1.6800	1.6800	1.6800	+7.006%	600	-11.905%
2017-03-16	1.5700	1.5700	1.5700	1.5700	+2.614%	12,000	-5.732%
2017-03-02	1.5300	1.5300	1.5300	1.5300	+4.082%	1,200	-3.268%
2017-03-01	1.4700	1.4700	1.4700	1.4700	+8.889%	1,000	+0.680%
2017-01-31	1.3500	1.3500	1.3500	1.3500	-5.594%	3,000	+9.630%
2017-01-17	1.4300	1.4300	1.4300	1.4300	-2.721%	2,500	+3.497%
2017-01-11	1.4700	1.4700	1.4700	1.4700	+14.844%	500	+0.680%
2016-12-27	1.2800	1.2800	1.2800	1.2800	-0.775%	8,000	+15.625%
2016-12-22	1.3000	1.3000	1.2900	1.2900	+0.781%	5,100	+14.729%
2016-12-15	1.2800	1.2800	1.2800	1.2800	-0.775%	1,000	+15.625%
2016-12-13	1.2900	1.2900	1.2900	1.2900	0.000%	6,770	+14.729%
2016-12-09	1.3000	1.3000	1.2900	1.2900	-0.769%	8,000	+14.729%
2016-11-30	1.3000	1.3000	1.3000	1.3000	-6.475%	2,700	+13.846%
2016-11-29	1.3900	1.3900	1.3900	1.3900	-4.138%	500	+6.475%
2016-11-09	1.4500	1.4500	1.4500	1.4500	-0.685%	1,500	+2.069%
2016-11-07	1.4600	1.4600	1.4600	1.4600	-6.410%	500	+1.370%
2016-10-21	1.5600	1.5600	1.5600	1.5600	+2.632%	8,000	-5.128%
2016-10-14	1.5200	1.5200	1.5200	1.5200	-1.299%	1,400	-2.632%
2016-10-13	1.5400	1.5400	1.5400	1.5400	-2.532%	8,500	-3.896%
2016-10-11	1.5800	1.5800	1.5800	1.5800	0.000%	3,650	-6.329%
2016-10-06	1.5800	1.5900	1.5800	1.5800	-7.059%	20,250	-6.329%
2016-10-03	1.7000	1.7000	1.7000	1.7000	+8.280%	1,135	-12.941%
2016-09-27	1.5700	1.5700	1.5700	1.5700	0.000%	250	-5.732%
2016-09-09	1.5700	1.5700	1.5700	1.5700	-1.875%	1,000	-5.732%
2016-09-08	1.6100	1.6100	1.6000	1.6000	+6.667%	11,000	-7.500%
2016-09-02	1.5000	1.5000	1.5000	1.5000	-3.226%	2,900	-1.333%
2016-07-29	1.5500	1.5500	1.5500	1.5500	-7.186%	5,000	-4.516%
2016-07-26	1.5600	1.6700	1.5600	1.6700	+8.442%	9,894	-11.377%
2016-07-25	1.5400	1.5400	1.5400	1.5400	0.000%	1,800	-3.896%
2016-07-21	1.5400	1.5400	1.5400	1.5400	+2.667%	1,800	-3.896%
2016-07-18	1.5000	1.5000	1.5000	1.5000	0.000%	1,000	-1.333%
2016-07-13	1.5000	1.5000	1.5000	1.5000	0.000%	1,466	-1.333%
2016-07-01	1.5000	1.5000	1.5000	1.5000	+1.351%	1,000	-1.333%
2016-06-30	1.4900	1.4900	1.4800	1.4800	+9.630%	24,000	0.000%
2016-06-24	1.3500	1.3500	1.3500	1.3500	-4.255%	1,199	+9.630%
2016-06-21	1.4100	1.4100	1.4100	1.4100	0.000%	1,000	+4.965%
2016-06-14	1.4100	1.4100	1.4100	1.4100	-1.399%	340	+4.965%
2016-06-10	1.4300	1.4300	1.4300	1.4300	-2.055%	1,000	+3.497%
2016-06-09	1.4600	1.4600	1.4600	1.4600	-2.667%	760	+1.370%
2016-06-08	1.5000	1.5000	1.5000	1.5000	+9.489%	3,000	-1.333%
2016-06-01	1.3700	1.3700	1.3700	1.3700	-1.439%	4,500	+8.029%
2016-05-31	1.3900	1.3900	1.3900	1.3900	+3.731%	6,500	+6.475%
2016-05-23	1.3400	1.3400	1.3400	1.3400	+0.752%	430	+10.448%
2016-05-19	1.3300	1.3300	1.3300	1.3300	0.000%	1,350	+11.278%
2016-05-18	1.3300	1.3300	1.3300	1.3300	0.000%	16,000	+11.278%
2016-05-16	1.3300	1.3300	1.3300	1.3300	0.000%	6,000	+11.278%
2016-05-11	1.3300	1.3300	1.3300	1.3300	-5.000%	1,000	+11.278%
2016-05-02	1.4000	1.4000	1.4000	1.4000	+2.941%	2,000	+5.714%
2016-04-27	1.3600	1.3600	1.3600	1.3600	-4.225%	1,000	+8.824%
2016-04-06	1.4100	1.4200	1.4100	1.4200	+0.709%	49,100	+4.225%
2016-04-04	1.4100	1.4100	1.4100	1.4100	-4.730%	900	+4.965%
2016-04-01	1.4800	1.4800	1.4800	1.4800	+3.497%	102	0.000%
2016-03-31	1.4300	1.4300	1.4300	1.4300	+2.878%	500	+3.497%
2016-03-17	1.3900	1.3900	1.3900	1.3900	-0.714%	250	+6.475%
2016-03-11	1.4000	1.4000	1.4000	1.4000	+8.527%	21,500	+5.714%
2016-02-29	1.2900	1.2900	1.2900	1.2900	-0.769%	8,000	+14.729%
2016-02-23	1.2700	1.3000	1.2700	1.3000	+9.244%	3,050	+13.846%
2016-02-12	1.1800	1.1900	1.1800	1.1900	+4.386%	3,200	+24.370%
2016-02-08	1.1400	1.1400	1.1400	1.1400	-11.628%	3,000	+29.825%
2016-02-01	1.2900	1.2900	1.2900	1.2900	+3.200%	470	+14.729%
2016-01-29	1.2500	1.2500	1.2500	1.2500	+5.042%	1,000	+18.400%
2016-01-26	1.1900	1.1900	1.1900	1.1900	-2.459%	500	+24.370%
2016-01-25	1.2200	1.2200	1.2200	1.2200	+5.172%	500	+21.311%
2016-01-21	1.1600	1.1600	1.1600	1.1600	-1.695%	7,000	+27.586%
2016-01-20	1.1800	1.1800	1.1800	1.1800	-4.065%	750	+25.424%
2016-01-19	1.2300	1.2300	1.2300	1.2300	-3.150%	200	+20.325%
2016-01-13	1.2700	1.2700	1.2700	1.2700	+2.419%	500	+16.535%
2016-01-12	1.2800	1.2800	1.2400	1.2400	-3.125%	5,193	+19.355%
2016-01-07	1.3400	1.3400	1.2800	1.2800	-9.220%	2,000	+15.625%
2015-12-31	1.4100	1.4100	1.4100	1.4100	0.000%	4,484	+4.965%
2015-12-30	1.4100	1.4400	1.4100	1.4100	+6.015%	3,700	+4.965%
2015-12-17	1.3300	1.3300	1.3300	1.3300	-1.481%	6,400	+11.278%
2015-12-11	1.3500	1.3500	1.3500	1.3500	+3.053%	675	+9.630%
2015-12-09	1.3100	1.3100	1.3100	1.3100	-5.755%	2,000	+12.977%
2015-12-03	1.3900	1.3900	1.3900	1.3900	0.000%	100	+6.475%
2015-12-02	1.3900	1.3900	1.3900	1.3900	-0.714%	2,000	+6.475%
2015-11-16	1.3900	1.4000	1.3900	1.4000	-9.091%	1,125	+5.714%
2015-11-05	1.4400	1.5400	1.4400	1.5400	-0.645%	2,325	-3.896%
2015-10-30	1.5500	1.5500	1.5500	1.5500	-6.061%	2,000	-4.516%
2015-10-19	1.6500	1.6500	1.6500	1.6500	+1.852%	1,900	-10.303%
2015-10-16	1.6200	1.6200	1.6200	1.6200	+3.846%	800	-8.642%
2015-10-13	1.5600	1.5600	1.5600	1.5600	0.000%	13,321	-5.128%
2015-10-09	1.5600	1.5600	1.5600	1.5600	+1.299%	5,000	-5.128%
2015-10-08	1.5400	1.5400	1.5400	1.5400	+5.479%	1,135	-3.896%
2015-10-06	1.4500	1.4600	1.4500	1.4600	+3.546%	3,626	+1.370%
2015-10-01	1.3500	1.4100	1.3500	1.4100	+6.015%	2,572	+4.965%
2015-09-29	1.3300	1.3300	1.3300	1.3300	+0.758%	4,000	+11.278%
2015-09-24	1.3200	1.3200	1.3200	1.3200	-7.692%	1,176	+12.121%
2015-09-14	1.4300	1.4300	1.4300	1.4300	0.000%	2,100	+3.497%
2015-09-03	1.4300	1.4300	1.4300	1.4300	+0.704%	200	+3.497%
2015-09-02	1.4200	1.4200	1.4200	1.4200	-2.740%	1,500	+4.225%
2015-08-31	1.4600	1.4600	1.4600	1.4600	+2.817%	750	+1.370%
2015-08-28	1.4200	1.4500	1.4200	1.4200	0.000%	32,000	+4.225%
2015-08-27	1.4200	1.4200	1.4200	1.4200	+6.767%	1,000	+4.225%
2015-08-25	1.3300	1.3300	1.3300	1.3300	-2.920%	7,500	+11.278%
2015-08-24	1.4600	1.4600	1.2800	1.3700	-14.375%	21,640	+8.029%
2015-08-19	1.5600	1.6100	1.5600	1.6000	-9.091%	2,200	-7.500%
2015-08-07	1.7600	1.7600	1.7600	1.7600	+0.571%	3,500	-15.909%
2015-08-06	1.7500	1.7500	1.7500	1.7500	-2.235%	5,600	-15.429%
2015-08-04	1.7700	1.7900	1.7700	1.7900	+2.874%	23,702	-17.318%
2015-08-03	1.7400	1.7400	1.7400	1.7400	0.000%	608	-14.943%
2015-07-31	1.7300	1.7400	1.7300	1.7400	+7.407%	13,274	-14.943%
2015-07-30	1.6300	1.6300	1.6200	1.6200	+4.516%	11,525	-8.642%
2015-07-28	1.5500	1.5500	1.5500	1.5500	-1.274%	6,074	-4.516%
2015-07-27	1.5700	1.5700	1.5700	1.5700	-2.484%	19,000	-5.732%
2015-07-23	1.6100	1.6100	1.6100	1.6100	-1.227%	1,500	-8.075%
2015-07-17	1.6300	1.6300	1.6300	1.6300	-2.395%	2,000	-9.202%
2015-07-14	1.6700	1.6700	1.6700	1.6700	+3.727%	1,176	-11.377%
2015-07-13	1.6100	1.6100	1.6100	1.6100	+6.623%	1,000	-8.075%
2015-07-10	1.5100	1.5100	1.5100	1.5100	+1.342%	700	-1.987%
2015-07-09	1.4900	1.4900	1.4900	1.4900	+5.674%	4,000	-0.671%
2015-07-08	1.4100	1.4100	1.4100	1.4100	-0.704%	2,002	+4.965%
2015-07-07	1.4200	1.4200	1.4200	1.4200	-5.960%	1,000	+4.225%
2015-07-06	1.5800	1.5800	1.5000	1.5100	-12.717%	10,252	-1.987%
2015-06-24	1.7300	1.7300	1.7300	1.7300	+9.494%	1,135	-14.451%
2015-06-18	1.5800	1.5800	1.5800	1.5800	0.000%	13,650	-6.329%
2015-06-15	1.5800	1.5800	1.5800	1.5800	0.000%	1,000	-6.329%
2015-06-11	1.5800	1.5800	1.5800	1.5800	-4.242%	1,900	-6.329%
2015-06-09	1.6500	1.6500	1.6500	1.6500	+0.610%	1,000	-10.303%
2015-06-05	1.6400	1.6400	1.6400	1.6400	0.000%	125	-9.756%
2015-06-03	1.6400	1.6400	1.6400	1.6400	-2.381%	2,404	-9.756%
2015-06-02	1.6800	1.6800	1.6800	1.6800	0.000%	6,000	-11.905%
2015-06-01	1.6700	1.6800	1.6700	1.6800	+1.818%	2,700	-11.905%
2015-05-28	1.6500	1.6500	1.6500	1.6500	-2.941%	1,000	-10.303%
2015-05-26	1.6500	1.7000	1.6500	1.7000	-2.857%	1,565	-12.941%
2015-05-18	1.7500	1.7500	1.7500	1.7500	-1.130%	2,000	-15.429%
2015-05-14	1.7700	1.7700	1.7700	1.7700	+1.724%	5,052	-16.384%
2015-05-13	1.7400	1.7400	1.7400	1.7400	+2.959%	1,500	-14.943%
2015-05-12	1.7000	1.7000	1.6900	1.6900	-6.630%	1,500	-12.426%
2015-05-04	1.8100	1.8100	1.8100	1.8100	0.000%	300	-18.232%
2015-04-30	1.8100	1.8100	1.8100	1.8100	-0.549%	1,075	-18.232%
2015-04-29	1.8200	1.8200	1.8200	1.8200	0.000%	400	-18.681%
2015-04-28	1.8200	1.8200	1.8200	1.8200	+0.552%	4,000	-18.681%
2015-04-24	1.8100	1.8100	1.8100	1.8100	+1.117%	1,000	-18.232%
2015-04-16	1.7900	1.7900	1.7900	1.7900	+4.678%	6,000	-17.318%
2015-04-15	1.7000	1.7100	1.7000	1.7100	+0.588%	11,700	-13.450%
2015-04-07	1.7000	1.7000	1.7000	1.7000	+1.190%	3,000	-12.941%
2015-04-01	1.6800	1.6800	1.6800	1.6800	+4.348%	3,000	-11.905%
2015-03-31	1.6100	1.6100	1.6100	1.6100	+0.625%	1,000	-8.075%
2015-03-23	1.6100	1.6100	1.6000	1.6000	0.000%	6,900	-7.500%
2015-03-11	1.6000	1.6000	1.6000	1.6000	+0.629%	2,300	-7.500%
2015-03-04	1.5900	1.5900	1.5900	1.5900	-5.357%	4,120	-6.918%

.dark-mode .BWYS83{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWYS83{ color: #333333; background-color: white; border: 2px solid #333333; }CGHOFCHINA GAS HLDGS LTD ORDstock OTC

CGHOF
CHINA GAS HLDGS LTD ORD
stock OTC