UK markets open in 5 hours 30 minutes
NIKKEI 225
37,920.48 -539.60 (-1.40%) HANG SENG
17,201.27 0.00 (0.00%) CRUDE OIL
82.69 -0.12 (-0.14%) GOLD FUTURES
2,328.60 -9.80 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,732.29 -1,849.30 (-3.45%)
China Resources Gas Group Limited (CRGGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:35PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 23 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 22 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 19 Apr 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 1,181 |
| 18 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 17 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 16 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 15 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 12 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 11 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 10 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 09 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 08 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 05 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | - |
| 04 Apr 2024 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 2.8101 | 1,088 |
| 03 Apr 2024 | 2.7501 | 2.7501 | 2.7501 | 2.7501 | 2.7501 | 840 |
| 02 Apr 2024 | 3.3699 | 3.3699 | 3.3699 | 3.3699 | 3.3699 | - |
| 01 Apr 2024 | 3.3699 | 3.3699 | 3.3699 | 3.3699 | 3.3699 | 235 |
| 28 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 27 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 26 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 25 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 22 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 21 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 20 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 19 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 18 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 15 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 859 |
| 14 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 13 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 12 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 1,115 |
| 11 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 08 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 07 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 06 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 05 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 04 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 1,170 |
| 01 Mar 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 29 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 28 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 27 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 26 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 23 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 22 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 21 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 20 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 16 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 15 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 327 |
| 14 Feb 2024 | 2.9699 | 2.9699 | 2.9699 | 2.9699 | 2.9699 | - |
| 13 Feb 2024 | 2.9699 | 2.9699 | 2.9699 | 2.9699 | 2.9699 | - |
| 12 Feb 2024 | 2.9699 | 2.9699 | 2.9699 | 2.9699 | 2.9699 | 860 |
| 09 Feb 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 08 Feb 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 07 Feb 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 06 Feb 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 05 Feb 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 02 Feb 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 01 Feb 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 31 Jan 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 30 Jan 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 29 Jan 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | - |
| 26 Jan 2024 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 3.0599 | 337 |
| 25 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 24 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 23 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 22 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 19 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 487 |
| 17 Jan 2024 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | - |
| 16 Jan 2024 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | - |
| 12 Jan 2024 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | - |
| 11 Jan 2024 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | 2.8401 | 889 |
| 10 Jan 2024 | 3.4899 | 3.4899 | 3.4899 | 3.4899 | 3.4899 | - |
| 09 Jan 2024 | 3.4899 | 3.4899 | 3.4899 | 3.4899 | 3.4899 | - |
| 08 Jan 2024 | 3.4899 | 3.4899 | 3.4899 | 3.4899 | 3.4899 | - |
| 05 Jan 2024 | 3.3500 | 3.4899 | 3.3500 | 3.4899 | 3.4899 | 1,524 |
| 04 Jan 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 03 Jan 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 02 Jan 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 29 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 28 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 27 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 26 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 22 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 21 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 20 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 19 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 18 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 15 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 14 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 13 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 12 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 11 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 08 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 07 Dec 2023 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 344 |
| 06 Dec 2023 | 3.0201 | 3.0201 | 3.0201 | 3.0201 | 3.0201 | - |
| 05 Dec 2023 | 3.0201 | 3.0201 | 3.0201 | 3.0201 | 3.0201 | 1,011 |
| 04 Dec 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 1,336 |
| 01 Dec 2023 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 30 Nov 2023 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.