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 (%)
Nov 30, 2017 1.500 1.500 1.433 1.500 3,478 +0.05(+3.45%)
Nov 29, 2017 1.400 1.492 1.371 1.450 22,827 +0.03(+1.85%)
Nov 28, 2017 1.430 1.430 1.390 1.424 7,239 -0.01(-0.45%)
Nov 27, 2017 1.440 1.440 1.410 1.430 14,292 +0.04(+3.11%)
Nov 24, 2017 1.387 1.387 1.387 1.387 1,099 -0.02(-1.48%)
Nov 22, 2017 1.390 1.440 1.371 1.408 8,848 +0.04(+2.75%)
Nov 21, 2017 1.480 1.550 1.360 1.370 36,683 -0.09(-6.16%)
Nov 20, 2017 1.450 1.510 1.450 1.460 24,123 -0.02(-1.35%)
Nov 17, 2017 1.660 1.660 1.300 1.480 40,140 -0.09(-5.71%)
Nov 16, 2017 1.533 1.590 1.500 1.570 28,135 +0.09(+6.05%)
Nov 15, 2017 1.350 1.699 1.300 1.480 249,512 +0.12(+8.66%)
Nov 14, 2017 1.390 1.488 1.331 1.362 26,974 -0.05(-3.40%)
Nov 13, 2017 1.750 1.750 1.400 1.410 193,111 -0.22(-13.54%)
Nov 10, 2017 1.250 1.880 1.250 1.631 934,303 +0.38(+30.47%)
Nov 09, 2017 1.260 1.600 1.220 1.250 224,826 +0.00(+0.00%)
Nov 08, 2017 1.226 1.292 1.226 1.250 6,317 +0.05(+4.17%)
Nov 07, 2017 1.210 1.210 1.200 1.200 2,964 -0.00(-0.08%)
Nov 06, 2017 1.200 1.240 1.200 1.201 1,428 -0.01(-0.50%)
Nov 03, 2017 1.220 1.220 1.200 1.207 3,225 -0.02(-1.32%)
Nov 02, 2017 1.223 1.223 1.223 1.223 1,005 -0.01(-0.56%)
Nov 01, 2017 1.250 1.250 1.230 1.230 611 -0.01(-0.80%)
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%)
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.