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 (%)
Feb 28, 2022 2.770 2.980 2.700 2.800 65,698 -0.15(-5.08%)
Feb 25, 2022 2.900 3.050 2.950 2.950 22,183 -0.05(-1.67%)
Feb 24, 2022 2.370 3.190 2.227 3.000 241,965 +0.37(+14.07%)
Feb 23, 2022 2.650 2.850 2.320 2.630 96,223 -0.08(-2.95%)
Feb 22, 2022 2.900 2.940 2.550 2.710 111,044 -0.30(-9.97%)
Feb 18, 2022 3.010 0 +0.23(+8.27%)
Feb 17, 2022 2.300 3.010 2.300 2.780 980,199 +0.44(+18.80%)
Feb 16, 2022 2.280 2.500 2.266 2.340 53,357 +0.02(+0.85%)
Feb 15, 2022 2.270 2.420 2.220 2.320 75,966 +0.05(+1.99%)
Feb 14, 2022 2.260 2.380 2.210 2.275 37,060 -0.04(-1.52%)
Feb 11, 2022 2.270 2.310 2.210 2.310 56,522 +0.13(+5.96%)
Feb 10, 2022 2.380 2.380 2.108 2.180 51,178 -0.09(-3.96%)
Feb 09, 2022 2.147 2.400 2.147 2.270 130,551 +0.11(+5.09%)
Feb 08, 2022 2.170 2.200 2.070 2.160 25,028 +0.14(+6.93%)
Feb 07, 2022 2.110 2.135 2.000 2.020 29,450 -0.09(-4.27%)
Feb 04, 2022 2.180 2.230 2.050 2.110 128,714 -0.01(-0.47%)
Feb 03, 2022 2.020 2.120 87,859 +0.13(+6.53%)
Feb 02, 2022 2.000 2.120 1.950 1.990 107,646 +0.03(+1.53%)
Feb 01, 2022 1.880 1.988 1.860 1.960 41,918 +0.07(+3.70%)
Jan 31, 2022 1.890 1.900 1.770 1.890 40,809 +0.03(+1.61%)
Jan 28, 2022 1.890 1.890 1.860 1.860 30,178 -0.02(-1.06%)
Jan 27, 2022 1.880 1.910 1.820 1.880 73,604 -0.01(-0.53%)
Jan 26, 2022 1.800 1.910 1.750 1.890 56,643 +0.14(+8.00%)
Jan 25, 2022 1.690 1.780 1.650 1.750 28,596 -0.02(-1.13%)
Jan 24, 2022 1.620 1.847 1.510 1.770 258,999 +0.10(+5.99%)
Jan 21, 2022 1.720 1.750 1.640 1.670 94,701 -0.10(-5.65%)
Jan 20, 2022 1.730 1.860 1.685 1.770 215,360 -0.02(-1.12%)
Jan 19, 2022 1.800 1.821 1.750 1.790 69,349 -0.05(-2.72%)
Jan 18, 2022 1.910 1.960 1.711 1.840 184,711 -0.09(-4.66%)
Jan 14, 2022 1.930 0 -0.17(-8.10%)
Jan 13, 2022 2.200 2.280 2.100 2.100 486,149 -0.19(-8.30%)
Jan 12, 2022 2.230 2.380 2.190 2.290 523,654 +0.10(+4.57%)
Jan 11, 2022 2.950 3.330 1.860 2.190 4,396,129 -0.56(-20.36%)
Jan 10, 2022 2.850 3.240 2.610 2.750 2,589,247 -0.73(-20.98%)
Jan 07, 2022 2.650 3.490 2.330 3.480 22,295,404 +1.27(+57.47%)
Jan 06, 2022 2.200 2.360 2.120 2.210 75,970 +0.11(+5.24%)
Jan 05, 2022 2.080 2.209 2.040 2.100 32,746 -0.03(-1.41%)
Jan 04, 2022 2.080 2.218 2.011 2.130 37,482 +0.03(+1.43%)
Jan 03, 2022 1.950 2.130 1.932 2.100 27,747 +0.12(+6.06%)
Dec 31, 2021 2.020 2.060 1.970 1.980 23,600 -0.05(-2.46%)
Dec 30, 2021 2.180 2.210 2.020 2.030 28,293 -0.12(-5.58%)
Dec 29, 2021 2.144 2.199 2.133 2.150 16,691 +0.00(+0.00%)
Dec 28, 2021 2.260 2.270 2.150 2.150 11,771 -0.16(-6.72%)
Dec 27, 2021 2.310 2.340 2.300 2.305 35,055 -0.02(-1.07%)
Dec 23, 2021 2.390 2.440 2.310 2.330 13,713 -0.05(-2.10%)
Dec 22, 2021 2.350 2.390 2.320 2.380 26,541 -0.03(-1.24%)
Dec 21, 2021 2.500 2.500 2.310 2.410 58,561 -0.05(-2.03%)
Dec 20, 2021 2.360 2.480 2.335 2.460 86,202 +0.06(+2.50%)
Dec 17, 2021 2.430 2.530 2.280 2.400 104,616 -0.08(-3.23%)
Dec 16, 2021 2.460 2.500 2.350 2.480 67,534 +0.05(+2.06%)
Dec 15, 2021 2.300 2.470 2.260 2.430 288,832 +0.18(+8.00%)
Dec 14, 2021 2.200 2.320 2.200 2.250 50,554 +0.02(+0.90%)
Dec 13, 2021 2.060 2.300 2.040 2.230 472,299 +0.24(+12.06%)
Dec 10, 2021 2.330 2.630 1.800 1.990 1,347,838 -0.33(-14.22%)
Dec 09, 2021 2.160 2.390 2.120 2.320 698,981 +0.18(+8.41%)
Dec 08, 2021 2.090 2.200 2.090 2.140 791,221 +0.07(+3.38%)
Dec 07, 2021 1.940 2.070 1.940 2.070 10,400 +0.16(+8.38%)
Dec 06, 2021 1.910 1.940 1.910 1.910 5,984 -0.07(-3.29%)
Dec 03, 2021 2.080 2.115 1.900 1.975 102,818 -0.07(-3.66%)
Dec 02, 2021 2.020 2.080 1.910 2.050 60,738 +0.00(+0.00%)
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.