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 (%)
Mar 31, 2014 5.100 5.420 5.058 5.080 15,784 -0.22(-4.15%)
Mar 28, 2014 5.230 5.610 4.610 5.300 8,611 +0.13(+2.51%)
Mar 27, 2014 5.200 5.300 4.720 5.170 24,701 +0.02(+0.39%)
Mar 26, 2014 5.810 5.950 5.030 5.150 44,314 -0.49(-8.69%)
Mar 25, 2014 5.470 5.900 5.350 5.640 61,482 +0.29(+5.42%)
Mar 24, 2014 5.220 5.500 5.110 5.350 35,785 +0.25(+4.90%)
Mar 21, 2014 4.590 5.200 4.580 5.100 95,948 +0.46(+9.91%)
Mar 20, 2014 4.590 4.640 4.460 4.640 31,376 +0.06(+1.31%)
Mar 19, 2014 4.500 4.580 4.400 4.580 3,685 +0.03(+0.66%)
Mar 18, 2014 4.570 4.645 4.410 4.550 11,339 -0.04(-0.87%)
Mar 17, 2014 4.600 4.600 4.290 4.590 24,428 +0.02(+0.44%)
Mar 14, 2014 4.600 4.600 4.380 4.570 16,421 -0.02(-0.44%)
Mar 13, 2014 4.270 4.590 4.210 4.590 7,397 +0.35(+8.25%)
Mar 12, 2014 4.230 4.450 4.190 4.240 21,711 -0.06(-1.39%)
Mar 11, 2014 4.210 4.390 4.150 4.300 15,850 +0.08(+1.89%)
Mar 10, 2014 4.200 4.290 4.200 4.220 13,324 -0.04(-0.93%)
Mar 07, 2014 4.360 4.700 4.200 4.260 20,234 -0.10(-2.30%)
Mar 06, 2014 4.500 4.630 4.360 4.360 19,003 -0.15(-3.33%)
Mar 05, 2014 4.740 4.940 4.500 4.510 11,380 -0.29(-6.04%)
Mar 04, 2014 4.490 4.950 4.310 4.800 53,281 +0.60(+14.28%)
Mar 03, 2014 4.151 4.250 4.151 4.200 2,446 +0.06(+1.45%)
Feb 28, 2014 4.200 4.330 4.136 4.140 27,059 -0.02(-0.48%)
Feb 27, 2014 4.150 4.200 4.120 4.160 3,484 +0.04(+0.97%)
Feb 26, 2014 4.140 4.200 4.120 4.120 14,233 -0.02(-0.49%)
Feb 25, 2014 4.180 4.180 4.130 4.140 3,738 -0.09(-2.13%)
Feb 24, 2014 4.330 4.340 4.160 4.230 24,044 -0.11(-2.53%)
Feb 21, 2014 4.270 4.500 4.200 4.340 24,446 +0.11(+2.60%)
Feb 20, 2014 4.230 4.340 4.200 4.230 14,546 -0.02(-0.47%)
Feb 19, 2014 4.190 4.261 4.190 4.250 8,736 -0.10(-2.30%)
Feb 18, 2014 4.430 4.450 4.350 4.350 4,530 -0.12(-2.69%)
Feb 14, 2014 4.490 4.470 4.470 4.470 10,800 +0.05(+1.04%)
Feb 13, 2014 4.330 4.430 4.304 4.424 14,269 +0.17(+4.09%)
Feb 12, 2014 4.410 4.490 4.204 4.250 17,934 -0.17(-3.85%)
Feb 11, 2014 4.401 4.500 4.400 4.420 17,541 +0.01(+0.23%)
Feb 10, 2014 4.400 4.600 4.400 4.410 17,379 -0.01(-0.23%)
Feb 07, 2014 4.810 4.810 4.420 4.420 38,118 -0.37(-7.72%)
Feb 06, 2014 4.750 4.840 4.710 4.790 2,333 +0.08(+1.70%)
Feb 05, 2014 4.990 4.990 4.690 4.710 5,434 -0.05(-1.05%)
Feb 04, 2014 4.800 5.030 4.760 4.760 11,083 -0.16(-3.25%)
Feb 03, 2014 4.910 4.950 4.910 4.920 3,010 +0.01(+0.20%)
Jan 31, 2014 4.720 4.930 4.700 4.910 10,799 +0.18(+3.81%)
Jan 30, 2014 4.790 4.900 4.711 4.730 7,929 -0.02(-0.42%)
Jan 29, 2014 4.830 4.830 4.680 4.750 4,161 -0.10(-2.06%)
Jan 28, 2014 4.680 4.870 4.680 4.850 9,992 +0.17(+3.63%)
Jan 27, 2014 4.840 4.860 4.680 4.680 15,845 -0.27(-5.45%)
Jan 24, 2014 5.110 5.130 4.950 4.950 31,150 -0.25(-4.81%)
Jan 23, 2014 5.260 5.310 5.200 5.200 16,520 -0.12(-2.28%)
Jan 22, 2014 5.469 5.469 5.210 5.321 12,752 -0.04(-0.72%)
Jan 21, 2014 5.690 5.690 5.250 5.360 15,985 -0.25(-4.46%)
Jan 17, 2014 5.600 5.610 5.610 5.610 10,200 +0.01(+0.18%)
Jan 16, 2014 5.640 5.760 5.600 5.600 21,010 -0.14(-2.44%)
Jan 15, 2014 5.591 6.000 5.591 5.740 20,107 +0.15(+2.66%)
Jan 14, 2014 5.650 5.850 5.590 5.591 9,669 -0.01(-0.16%)
Jan 13, 2014 5.470 5.650 5.370 5.600 29,608 +0.24(+4.48%)
Jan 10, 2014 5.560 5.691 5.310 5.360 22,381 -0.20(-3.60%)
Jan 09, 2014 5.960 6.402 5.100 5.560 108,901 -0.47(-7.79%)
Jan 08, 2014 6.390 6.461 5.950 6.030 28,188 -0.42(-6.51%)
Jan 07, 2014 6.680 6.680 6.201 6.450 26,595 +0.11(+1.74%)
Jan 06, 2014 6.780 6.790 6.030 6.340 58,984 -0.34(-5.09%)
Jan 03, 2014 6.660 7.200 6.660 6.680 84,285 +0.20(+3.09%)
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.