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, 2017 1.600 1.680 1.570 1.600 34,568 -0.02(-1.23%)
Mar 30, 2017 1.580 1.645 1.580 1.620 11,312 -0.01(-0.55%)
Mar 29, 2017 1.680 1.689 1.608 1.629 12,726 +0.04(+2.30%)
Mar 28, 2017 1.580 1.632 1.580 1.592 10,959 +0.00(+0.21%)
Mar 27, 2017 1.610 1.610 1.560 1.589 2,885 -0.03(-1.86%)
Mar 24, 2017 1.620 1.620 1.619 1.619 2,004 -0.01(-0.67%)
Mar 23, 2017 1.650 1.680 1.600 1.630 32,307 +0.05(+3.16%)
Mar 22, 2017 1.594 1.620 1.530 1.580 26,405 -0.06(-3.58%)
Mar 21, 2017 1.570 1.680 1.570 1.639 23,303 +0.08(+5.04%)
Mar 20, 2017 1.550 1.650 1.550 1.560 12,547 -0.08(-4.88%)
Mar 17, 2017 1.520 1.645 1.520 1.640 22,270 +0.09(+6.00%)
Mar 16, 2017 1.520 1.581 1.520 1.547 782 +0.02(+1.12%)
Mar 15, 2017 1.540 1.570 1.520 1.530 5,533 -0.01(-0.65%)
Mar 14, 2017 1.500 1.600 1.500 1.540 2,096 +0.04(+2.67%)
Mar 13, 2017 1.660 1.660 1.500 1.500 4,649 -0.02(-1.20%)
Mar 10, 2017 1.680 1.680 1.450 1.518 18,806 +0.02(+1.21%)
Mar 09, 2017 1.500 1.500 1.479 1.500 12,277 -0.06(-3.85%)
Mar 08, 2017 1.550 1.560 1.520 1.560 6,069 -0.02(-1.27%)
Mar 07, 2017 1.630 1.630 1.580 1.580 6,077 -0.04(-2.47%)
Mar 06, 2017 1.650 1.660 1.620 1.620 11,922 -0.04(-2.53%)
Mar 03, 2017 1.660 1.690 1.650 1.662 9,546 -0.03(-1.66%)
Mar 02, 2017 1.690 1.697 1.660 1.690 7,585 -0.03(-1.74%)
Feb 28, 2017 1.720 1.720 1.720 64 -0.01(-0.69%)
Feb 27, 2017 1.694 1.732 1.694 1.732 1,114 +0.01(+0.53%)
Feb 24, 2017 1.720 1.723 1.700 1.723 2,415 -0.00(-0.20%)
Feb 23, 2017 1.731 1.731 1.720 1.726 1,571 -0.01(-0.70%)
Feb 22, 2017 1.721 1.738 1.721 1.738 2,135 -0.04(-2.34%)
Feb 21, 2017 1.730 1.790 1.722 1.780 10,302 +0.04(+2.43%)
Feb 17, 2017 1.738 1.738 1.738 0 -0.04(-2.37%)
Feb 16, 2017 1.780 1.780 1.756 1.780 7,301 +0.01(+0.56%)
Feb 15, 2017 1.712 1.770 1.700 1.770 10,546 +0.07(+4.12%)
Feb 14, 2017 1.690 1.707 1.690 1.700 2,062 -0.02(-1.16%)
Feb 13, 2017 1.700 1.780 1.700 1.720 9,847 +0.02(+1.18%)
Feb 10, 2017 1.740 1.760 1.700 1.700 4,019 -0.02(-1.17%)
Feb 09, 2017 1.720 1.720 1.720 1.720 1,228 +0.02(+1.18%)
Feb 08, 2017 1.690 1.710 1.690 1.700 12,370 +0.01(+0.59%)
Feb 07, 2017 1.711 1.795 1.620 1.690 33,619 -0.11(-6.11%)
Feb 06, 2017 1.796 1.800 1.796 1.800 1,602 +0.04(+2.27%)
Feb 03, 2017 1.760 1.800 1.760 1.760 1,963 -0.01(-0.56%)
Feb 02, 2017 1.760 1.770 1.730 1.770 607 -0.01(-0.56%)
Feb 01, 2017 1.739 1.800 1.739 1.780 8,236 -0.03(-1.66%)
Jan 31, 2017 1.750 1.810 1.720 1.810 4,006 +0.06(+3.32%)
Jan 30, 2017 1.810 1.810 1.750 1.752 1,940 -0.06(-3.22%)
Jan 27, 2017 1.770 1.810 1.770 1.810 795 +0.05(+2.84%)
Jan 26, 2017 1.771 1.771 1.760 1.760 710 -0.06(-3.15%)
Jan 25, 2017 1.778 1.820 1.770 1.817 9,572 +0.06(+3.26%)
Jan 24, 2017 1.750 1.780 1.750 1.760 787 -0.01(-0.56%)
Jan 23, 2017 1.780 1.800 1.750 1.770 8,471 -0.01(-0.56%)
Jan 20, 2017 1.789 1.810 1.780 1.780 14,490 +0.01(+0.56%)
Jan 19, 2017 1.780 1.840 1.760 1.770 23,572 -0.07(-3.80%)
Jan 18, 2017 1.850 1.860 1.780 1.840 17,510 +0.01(+0.55%)
Jan 17, 2017 1.810 1.855 1.779 1.830 6,655 +0.02(+1.10%)
Jan 13, 2017 1.810 1.810 1.810 0 -0.05(-2.69%)
Jan 12, 2017 1.833 1.880 1.720 1.860 37,527 +0.09(+5.08%)
Jan 11, 2017 1.790 1.810 1.750 1.770 18,503 -0.03(-1.67%)
Jan 10, 2017 1.880 1.880 1.785 1.800 7,247 -0.07(-3.74%)
Jan 09, 2017 1.970 1.970 1.840 1.870 2,092 -0.13(-6.50%)
Jan 06, 2017 1.889 2.050 1.870 2.000 32,234 +0.08(+4.17%)
Jan 05, 2017 1.787 1.944 1.787 1.920 30,974 -0.04(-2.04%)
Jan 04, 2017 1.910 1.960 1.900 1.960 20,523 -0.02(-1.01%)
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.