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 (%)
Dec 30, 2016 1.910 1.910 1.910 0 +0.11(+6.11%)
Dec 29, 2016 1.780 1.940 1.730 1.800 33,054 +0.01(+0.56%)
Dec 28, 2016 1.738 1.820 1.738 1.790 11,653 +0.01(+0.79%)
Dec 27, 2016 1.750 1.776 1.740 1.776 1,963 -0.01(-0.78%)
Dec 23, 2016 1.790 1.790 1.790 0 +0.04(+2.29%)
Dec 22, 2016 1.730 1.860 1.730 1.750 31,183 -0.05(-2.78%)
Dec 21, 2016 1.870 1.870 1.783 1.800 2,125 -0.07(-3.56%)
Dec 20, 2016 1.780 1.890 1.780 1.867 13,454 +0.07(+3.70%)
Dec 19, 2016 1.827 1.836 1.790 1.800 3,382 +0.00(+0.00%)
Dec 16, 2016 1.850 1.850 1.800 1.800 7,582 -0.07(-3.96%)
Dec 15, 2016 1.904 1.950 1.853 1.874 1,979 -0.04(-1.87%)
Dec 14, 2016 1.950 1.950 1.900 1.910 1,946 -0.04(-2.05%)
Dec 13, 2016 1.920 1.960 1.919 1.950 19,843 +0.07(+3.72%)
Dec 12, 2016 1.940 1.950 1.850 1.880 14,136 -0.09(-4.57%)
Dec 09, 2016 1.990 1.990 1.930 1.970 2,413 -0.06(-2.96%)
Dec 08, 2016 1.872 2.060 1.872 2.030 8,237 +0.11(+5.73%)
Dec 07, 2016 2.040 2.080 1.920 1.920 40,195 -0.08(-4.00%)
Dec 06, 2016 2.040 2.040 1.890 2.000 12,762 -0.04(-1.96%)
Dec 05, 2016 2.000 2.040 1.850 2.040 12,887 +0.11(+5.70%)
Dec 02, 2016 1.960 2.000 1.930 1.930 15,027 -0.01(-0.52%)
Dec 01, 2016 2.080 2.100 1.930 1.940 47,230 -0.18(-8.49%)
Nov 30, 2016 2.150 2.300 2.086 2.120 47,076 +0.01(+0.47%)
Nov 29, 2016 2.040 2.140 2.000 2.110 8,711 +0.06(+2.93%)
Nov 28, 2016 2.090 2.090 2.000 2.050 13,151 -0.08(-3.76%)
Nov 25, 2016 2.060 2.150 2.050 2.130 13,070 +0.07(+3.40%)
Nov 23, 2016 2.060 2.060 2.060 0 -0.08(-3.74%)
Nov 22, 2016 2.140 2.140 2.040 2.140 8,951 +0.08(+3.88%)
Nov 21, 2016 2.120 2.120 2.020 2.060 9,651 +0.06(+3.00%)
Nov 18, 2016 2.180 2.180 1.891 2.000 15,654 -0.09(-4.27%)
Nov 17, 2016 2.300 2.300 1.830 2.089 62,594 +0.04(+1.85%)
Nov 16, 2016 1.800 2.177 1.780 2.051 119,262 +0.28(+15.89%)
Nov 15, 2016 1.760 1.760 1.670 1.770 18,592 -0.07(-3.80%)
Nov 14, 2016 1.800 1.922 1.730 1.840 42,152 +0.01(+0.55%)
Nov 11, 2016 1.790 1.830 1.670 1.830 31,071 +0.13(+7.65%)
Nov 10, 2016 1.790 1.803 1.770 1.700 8,018 -0.08(-4.49%)
Nov 09, 2016 1.750 1.960 1.750 1.780 106,533 -0.09(-4.81%)
Nov 08, 2016 1.720 1.880 1.690 1.870 60,302 +0.18(+10.65%)
Nov 07, 2016 1.720 1.720 1.690 1.690 3,189 -0.02(-1.17%)
Nov 04, 2016 1.673 1.720 1.673 1.710 4,900 +0.02(+1.18%)
Nov 03, 2016 1.710 1.710 1.671 1.690 7,921 -0.06(-3.68%)
Nov 02, 2016 1.740 1.755 1.692 1.755 3,744 -0.02(-0.87%)
Nov 01, 2016 1.770 1.770 1.674 1.770 9,742 +0.05(+2.91%)
Oct 31, 2016 1.760 1.780 1.720 1.720 9,766 -0.06(-3.37%)
Oct 28, 2016 1.890 1.890 1.760 1.780 3,136 +0.09(+5.33%)
Oct 27, 2016 1.770 1.776 1.690 1.690 5,644 -0.08(-4.52%)
Oct 26, 2016 1.859 1.859 1.770 1.770 2,210 -0.05(-2.75%)
Oct 25, 2016 1.771 1.820 1.770 1.820 5,406 -0.02(-1.08%)
Oct 24, 2016 1.810 1.849 1.750 1.840 13,013 -0.06(-3.16%)
Oct 21, 2016 1.870 1.900 1.710 1.900 9,041 +0.08(+4.40%)
Oct 20, 2016 1.920 1.920 1.820 1.820 45,724 -0.03(-1.62%)
Oct 19, 2016 1.653 1.870 1.652 1.850 45,653 +0.09(+5.11%)
Oct 18, 2016 1.910 1.915 1.750 1.760 47,520 -0.14(-7.37%)
Oct 17, 2016 1.900 1.910 1.900 1.900 13,892 -0.01(-0.52%)
Oct 14, 2016 1.940 1.940 1.940 1.910 5,454 -0.03(-1.73%)
Oct 13, 2016 1.900 1.950 1.900 1.944 15,521 +0.04(+2.29%)
Oct 12, 2016 1.913 1.921 1.900 1.900 5,905 -0.04(-2.06%)
Oct 11, 2016 1.920 1.949 1.900 1.940 21,405 -0.03(-1.52%)
Oct 10, 2016 1.980 1.980 1.930 1.970 3,742 +0.04(+2.13%)
Oct 07, 2016 1.910 2.010 1.900 1.929 26,856 +0.01(+0.46%)
Oct 06, 2016 1.964 1.964 1.910 1.920 3,576 -0.04(-2.04%)
Oct 05, 2016 2.030 2.030 1.927 1.960 20,771 +0.01(+0.51%)
Oct 04, 2016 2.020 2.069 1.941 1.950 14,594 -0.05(-2.50%)
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.