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, 2016 1.830 1.830 1.700 1.760 18,141 -0.09(-4.86%)
Mar 30, 2016 1.720 1.935 1.720 1.850 15,093 +0.06(+3.35%)
Mar 29, 2016 1.830 1.850 1.650 1.790 41,860 -0.04(-2.19%)
Mar 28, 2016 1.890 1.890 1.760 1.830 28,336 -0.08(-4.19%)
Mar 24, 2016 1.920 1.910 1.910 1.910 71,500 -0.11(-5.45%)
Mar 23, 2016 2.350 2.490 1.981 2.020 96,648 -0.41(-16.87%)
Mar 22, 2016 2.910 2.910 2.340 2.430 205,400 -0.31(-11.31%)
Mar 21, 2016 2.000 3.630 1.900 2.740 851,812 +0.75(+37.77%)
Mar 18, 2016 1.550 2.000 1.550 1.989 157,640 +0.45(+29.14%)
Mar 17, 2016 1.558 1.559 1.485 1.540 31,357 +0.07(+4.76%)
Mar 16, 2016 1.570 1.570 1.450 1.470 6,890 -0.05(-3.29%)
Mar 15, 2016 1.530 1.530 1.490 1.520 3,001 +0.02(+1.33%)
Mar 14, 2016 1.670 1.670 1.500 1.500 8,460 -0.03(-1.67%)
Mar 11, 2016 1.660 1.660 1.430 1.525 12,141 -0.14(-8.66%)
Mar 10, 2016 1.320 1.670 1.320 1.670 12,016 +0.35(+26.52%)
Mar 09, 2016 1.336 1.360 1.320 1.320 2,267 -0.05(-3.91%)
Mar 08, 2016 1.400 1.410 1.320 1.374 9,299 -0.04(-2.89%)
Mar 07, 2016 1.442 1.442 1.400 1.415 2,165 -0.02(-1.08%)
Mar 04, 2016 1.437 1.450 1.437 1.430 10,690 +0.03(+2.14%)
Mar 03, 2016 1.460 1.510 1.400 1.400 13,338 -0.04(-2.97%)
Mar 02, 2016 1.849 1.849 1.380 1.443 21,335 -0.18(-10.94%)
Mar 01, 2016 1.400 1.770 1.380 1.620 49,243 +0.24(+17.39%)
Feb 29, 2016 1.470 1.470 1.330 1.380 11,632 +0.11(+8.65%)
Feb 26, 2016 1.295 1.295 1.270 1.270 2,336 +0.01(+0.80%)
Feb 25, 2016 1.390 1.390 1.250 1.260 4,455 -0.09(-6.78%)
Feb 24, 2016 1.320 1.352 1.300 1.352 6,724 -0.01(-0.62%)
Feb 23, 2016 1.390 1.500 1.300 1.360 9,439 +0.08(+6.25%)
Feb 22, 2016 1.495 1.500 1.250 1.280 23,909 -0.15(-10.49%)
Feb 19, 2016 1.500 1.500 1.430 1.430 2,063 +0.01(+0.70%)
Feb 18, 2016 1.412 1.470 1.390 1.420 9,154 -0.01(-0.70%)
Feb 17, 2016 1.430 1.430 1.430 1.430 122 +0.03(+2.14%)
Feb 16, 2016 1.390 1.440 1.390 1.400 6,455 -0.11(-7.28%)
Feb 11, 2016 1.420 1.510 1.510 1.510 1,300 -0.06(-3.82%)
Feb 10, 2016 1.400 1.570 1.400 1.570 13,611 +0.14(+9.73%)
Feb 09, 2016 1.450 1.450 1.431 1.431 986 -0.03(-2.01%)
Feb 08, 2016 1.450 1.460 1.450 1.460 316 +0.04(+2.82%)
Feb 05, 2016 1.390 1.440 1.390 1.420 7,697 -0.07(-4.69%)
Feb 04, 2016 1.468 1.490 1.468 1.490 2,370 +0.02(+1.35%)
Feb 03, 2016 1.403 1.470 1.403 1.470 647 +0.01(+0.68%)
Feb 02, 2016 1.440 1.488 1.440 1.460 3,557 +0.03(+2.10%)
Feb 01, 2016 1.430 1.430 1.430 1.430 174 +0.06(+4.38%)
Jan 29, 2016 1.370 1.416 1.321 1.370 15,695 +0.06(+4.58%)
Jan 28, 2016 1.430 1.450 1.240 1.310 9,387 -0.12(-8.39%)
Jan 27, 2016 1.540 1.540 1.430 1.430 1,414 -0.06(-4.27%)
Jan 26, 2016 1.540 1.540 1.450 1.494 6,081 +0.04(+3.01%)
Jan 25, 2016 1.420 1.510 1.360 1.450 6,540 +0.02(+1.40%)
Jan 22, 2016 1.320 1.430 1.300 1.430 12,194 +0.18(+14.40%)
Jan 21, 2016 1.201 1.250 1.201 1.250 4,805 -0.00(-0.32%)
Jan 20, 2016 1.320 1.320 1.210 1.254 3,528 -0.07(-5.00%)
Jan 19, 2016 1.420 1.420 1.290 1.320 14,603 -0.03(-2.22%)
Jan 15, 2016 1.380 1.350 1.350 1.350 42,800 -0.12(-8.16%)
Jan 14, 2016 1.580 1.580 1.470 1.470 12,084 -0.15(-9.26%)
Jan 13, 2016 1.630 1.630 1.570 1.620 2,605 +0.00(+0.00%)
Jan 12, 2016 1.650 1.674 1.620 1.620 6,603 -0.08(-4.71%)
Jan 11, 2016 1.920 1.920 1.610 1.700 9,573 +0.13(+8.14%)
Jan 08, 2016 1.560 1.620 1.560 1.572 4,962 +0.01(+0.67%)
Jan 07, 2016 1.600 1.610 1.560 1.562 8,527 -0.05(-3.01%)
Jan 06, 2016 1.660 1.660 1.570 1.610 8,822 +0.01(+0.63%)
Jan 05, 2016 1.680 1.690 1.600 1.600 458 -0.07(-4.19%)
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.