Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Hgs Real Est (NQ: HGSH )

3.020 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.260 1.260 1.240 1.240 4,485 +0.04(+3.26%)
Oct 30, 2017 1.201 1.201 1.201 1.201 709 -0.01(-0.76%)
Oct 27, 2017 1.280 1.330 1.180 1.210 32,342 -0.08(-6.20%)
Oct 26, 2017 1.290 1.290 1.290 1.290 6,045 -0.00(-0.20%)
Oct 25, 2017 1.300 1.320 1.280 1.293 6,075 +0.00(+0.20%)
Oct 24, 2017 1.370 1.380 1.280 1.290 18,191 -0.06(-4.44%)
Oct 23, 2017 1.390 1.390 1.320 1.350 17,093 -0.06(-4.26%)
Oct 19, 2017 1.410 1.410 1.410 55 +0.09(+6.82%)
Oct 18, 2017 1.360 1.360 1.320 1.320 737 -0.02(-1.49%)
Oct 17, 2017 1.336 1.340 1.336 1.340 1,003 -0.01(-0.40%)
Oct 16, 2017 1.316 1.350 1.316 1.345 5,096 +0.00(+0.30%)
Oct 13, 2017 1.331 1.343 1.301 1.341 5,843 +0.00(+0.19%)
Oct 12, 2017 1.324 1.340 1.320 1.339 5,673 +0.06(+4.60%)
Oct 11, 2017 1.410 1.410 1.280 1.280 9,483 -0.06(-4.83%)
Oct 10, 2017 1.310 1.350 1.310 1.345 2,330 -0.02(-1.10%)
Oct 09, 2017 1.430 1.430 1.350 1.360 5,712 -0.02(-1.45%)
Oct 06, 2017 1.301 1.460 1.301 1.380 23,152 +0.04(+3.26%)
Oct 05, 2017 1.390 1.390 1.325 1.336 1,424 +0.04(+2.80%)
Oct 04, 2017 1.240 1.300 1.240 1.300 2,165 -0.05(-3.70%)
Oct 03, 2017 1.250 1.390 1.250 1.350 5,253 +0.11(+8.87%)
Oct 02, 2017 1.250 1.268 1.240 1.240 2,394 -0.09(-6.73%)
Sep 29, 2017 1.327 1.330 1.327 1.329 3,149 +0.05(+3.66%)
Sep 28, 2017 1.333 1.333 1.280 1.283 3,346 -0.01(-0.57%)
Sep 26, 2017 1.290 1.290 1.290 10 -0.05(-3.73%)
Sep 25, 2017 1.340 1.340 1.340 1.340 380 -0.01(-1.11%)
Sep 22, 2017 1.355 1.355 1.355 1.355 190 +0.02(+1.88%)
Sep 21, 2017 1.410 1.410 1.320 1.330 5,636 -0.09(-6.34%)
Sep 20, 2017 1.375 1.422 1.370 1.420 3,495 +0.06(+4.16%)
Sep 19, 2017 1.450 1.469 1.360 1.363 29,580 +0.02(+1.74%)
Sep 18, 2017 1.440 1.440 1.300 1.340 5,940 +0.03(+2.29%)
Sep 15, 2017 1.370 1.380 1.301 1.310 3,454 -0.03(-2.24%)
Sep 14, 2017 1.440 1.440 1.280 1.340 5,699 +0.04(+3.08%)
Sep 13, 2017 1.360 1.360 1.280 1.300 1,309 +0.00(+0.00%)
Sep 12, 2017 1.280 1.353 1.240 1.300 9,438 +0.02(+1.56%)
Sep 11, 2017 1.294 1.330 1.280 1.280 1,325 +0.01(+0.79%)
Sep 08, 2017 1.260 1.300 1.260 1.270 11,947 -0.05(-3.67%)
Sep 07, 2017 1.280 1.385 1.270 1.318 23,850 +0.02(+1.42%)
Sep 06, 2017 1.305 1.310 1.274 1.300 11,660 +0.04(+3.17%)
Sep 05, 2017 1.310 1.310 1.220 1.260 14,032 -0.05(-3.82%)
Sep 01, 2017 1.285 1.349 1.210 1.310 27,801 -0.01(-0.76%)
Aug 31, 2017 1.378 1.380 1.300 1.320 15,513 -0.08(-5.65%)
Aug 30, 2017 1.320 1.440 1.320 1.399 4,569 +0.09(+6.79%)
Aug 29, 2017 1.440 1.450 1.270 1.310 27,146 -0.13(-9.03%)
Aug 28, 2017 1.450 1.470 1.440 1.440 4,314 +0.01(+0.70%)
Aug 25, 2017 1.493 1.500 1.430 1.430 6,602 -0.04(-2.78%)
Aug 24, 2017 1.500 1.500 1.450 1.471 5,142 -0.05(-3.23%)
Aug 23, 2017 1.451 1.600 1.451 1.520 20,517 -0.02(-1.58%)
Aug 22, 2017 1.510 1.544 1.480 1.544 5,827 +0.07(+4.46%)
Aug 21, 2017 1.478 1.478 1.478 1.478 149 -0.09(-5.83%)
Aug 16, 2017 1.570 1.570 1.570 113 +0.04(+2.46%)
Aug 15, 2017 1.550 1.700 1.530 1.532 36,404 -0.02(-1.14%)
Aug 14, 2017 1.510 1.550 1.470 1.550 27,431 +0.03(+1.71%)
Aug 11, 2017 1.534 1.534 1.510 1.524 1,489 +0.03(+2.28%)
Aug 10, 2017 1.490 1.503 1.490 1.490 3,246 -0.04(-2.39%)
Aug 09, 2017 1.498 1.526 1.498 1.526 3,162 +0.02(+1.10%)
Aug 08, 2017 1.487 1.570 1.487 1.510 25,746 +0.03(+2.24%)
Aug 07, 2017 1.478 1.478 1.460 1.477 2,221 +0.01(+0.46%)
Aug 04, 2017 1.481 1.510 1.470 1.470 1,688 +0.00(+0.01%)
Aug 03, 2017 1.480 1.544 1.450 1.470 10,159 +0.02(+1.38%)
Aug 02, 2017 1.500 1.530 1.447 1.450 4,243 -0.05(-3.34%)
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.