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, 2015 2.600 2.650 2.590 2.600 4,904 -0.01(-0.38%)
Mar 30, 2015 2.560 2.700 2.520 2.610 31,782 +0.09(+3.57%)
Mar 27, 2015 2.580 2.700 2.520 2.520 26,739 -0.04(-1.56%)
Mar 26, 2015 2.678 2.770 2.550 2.560 39,861 -0.13(-4.83%)
Mar 25, 2015 2.480 2.800 2.480 2.690 39,571 +0.20(+8.21%)
Mar 24, 2015 2.410 2.520 2.401 2.486 12,014 +0.08(+3.15%)
Mar 23, 2015 2.300 2.520 2.300 2.410 29,328 +0.07(+2.99%)
Mar 20, 2015 2.550 2.550 2.310 2.340 32,333 -0.16(-6.40%)
Mar 19, 2015 2.560 2.560 2.500 2.500 14,011 -0.03(-1.18%)
Mar 18, 2015 2.550 2.560 2.520 2.530 13,332 -0.02(-0.78%)
Mar 17, 2015 2.590 2.631 2.520 2.550 9,897 -0.05(-1.92%)
Mar 16, 2015 2.650 2.730 2.590 2.600 31,837 -0.05(-1.89%)
Mar 13, 2015 2.704 2.760 2.650 2.650 24,810 -0.12(-4.33%)
Mar 12, 2015 2.700 2.870 2.650 2.770 13,638 +0.07(+2.59%)
Mar 11, 2015 2.750 2.800 2.510 2.700 51,450 -0.10(-3.57%)
Mar 10, 2015 3.010 3.010 2.770 2.800 68,624 -0.23(-7.59%)
Mar 09, 2015 3.060 3.080 3.010 3.030 22,272 -0.05(-1.62%)
Mar 06, 2015 3.081 3.164 3.050 3.080 23,369 -0.01(-0.32%)
Mar 05, 2015 3.070 3.230 3.060 3.090 19,897 -0.02(-0.64%)
Mar 04, 2015 3.110 3.227 3.130 3.110 9,244 -0.02(-0.64%)
Mar 03, 2015 3.130 3.230 3.110 3.130 22,252 -0.15(-4.57%)
Mar 02, 2015 3.150 3.350 3.110 3.280 47,184 +0.16(+5.13%)
Feb 27, 2015 3.124 3.130 3.050 3.120 16,688 +0.02(+0.65%)
Feb 26, 2015 3.090 3.120 3.090 3.100 6,101 +0.00(+0.00%)
Feb 25, 2015 3.090 3.200 3.090 3.100 3,688 -0.03(-0.96%)
Feb 24, 2015 3.165 3.196 3.110 3.130 4,157 -0.07(-2.19%)
Feb 23, 2015 3.180 3.200 3.150 3.200 6,013 +0.00(+0.00%)
Feb 20, 2015 3.020 3.200 3.020 3.200 21,057 +0.14(+4.58%)
Feb 19, 2015 3.050 3.130 3.015 3.060 14,442 -0.02(-0.65%)
Feb 18, 2015 3.100 3.100 3.030 3.080 3,729 -0.09(-2.84%)
Feb 17, 2015 3.090 3.180 3.010 3.170 24,484 +0.12(+3.93%)
Feb 13, 2015 3.150 3.050 3.050 3.050 30,200 -0.13(-4.09%)
Feb 12, 2015 3.170 3.180 3.150 3.180 17,080 +0.02(+0.63%)
Feb 11, 2015 3.110 3.230 3.110 3.160 21,131 +0.05(+1.61%)
Feb 10, 2015 3.360 3.360 3.110 3.110 20,259 -0.12(-3.72%)
Feb 09, 2015 3.170 3.330 3.150 3.230 70,216 +0.08(+2.54%)
Feb 06, 2015 3.260 3.400 3.050 3.150 238,860 -0.86(-21.45%)
Feb 05, 2015 3.765 4.230 3.760 4.010 62,166 +0.11(+2.82%)
Feb 04, 2015 3.790 3.900 3.720 3.900 41,764 +0.14(+3.72%)
Feb 03, 2015 3.660 3.850 3.600 3.760 55,943 +0.14(+3.87%)
Feb 02, 2015 3.510 3.640 3.380 3.620 22,675 +0.09(+2.55%)
Jan 30, 2015 3.450 3.560 3.450 3.530 33,538 +0.14(+4.13%)
Jan 29, 2015 3.390 3.480 3.360 3.390 28,046 +0.05(+1.50%)
Jan 28, 2015 3.500 3.510 3.340 3.340 16,781 -0.08(-2.34%)
Jan 27, 2015 3.440 3.510 3.300 3.420 17,253 -0.04(-1.16%)
Jan 26, 2015 3.850 3.900 3.250 3.460 136,851 -0.30(-7.98%)
Jan 23, 2015 3.700 3.880 3.700 3.760 33,912 +0.01(+0.27%)
Jan 22, 2015 3.770 3.890 3.723 3.750 29,739 +0.00(+0.00%)
Jan 21, 2015 3.730 3.810 3.710 3.750 27,404 -0.01(-0.27%)
Jan 20, 2015 3.800 3.850 3.700 3.760 14,435 -0.12(-3.09%)
Jan 16, 2015 3.590 4.000 3.580 3.880 124,875 +0.34(+9.60%)
Jan 15, 2015 3.690 3.690 3.500 3.540 50,060 +0.01(+0.28%)
Jan 14, 2015 3.770 3.770 3.530 3.530 60,515 -0.25(-6.61%)
Jan 13, 2015 3.810 4.080 3.770 3.780 74,521 -0.10(-2.58%)
Jan 12, 2015 3.800 3.957 3.760 3.880 60,908 +0.02(+0.52%)
Jan 09, 2015 3.820 4.040 3.800 3.860 48,638 -0.07(-1.78%)
Jan 08, 2015 3.910 4.060 3.770 3.930 35,608 +0.05(+1.29%)
Jan 07, 2015 4.030 4.030 3.720 3.880 101,477 -0.08(-2.14%)
Jan 06, 2015 4.120 4.240 3.950 3.965 72,855 -0.25(-5.82%)
Jan 05, 2015 4.430 4.490 3.970 4.210 132,343 -0.22(-4.97%)
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.