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, 2021 2.160 2.160 1.990 2.040 887,015 +0.05(+2.51%)
Mar 30, 2021 1.900 2.000 1.860 1.990 42,817 +0.09(+4.74%)
Mar 29, 2021 2.010 2.070 1.900 1.900 86,808 -0.16(-7.77%)
Mar 26, 2021 2.050 2.195 1.990 2.060 239,200 -0.01(-0.48%)
Mar 25, 2021 1.950 2.090 1.850 2.070 393,542 +0.08(+4.02%)
Mar 24, 2021 2.070 2.160 1.980 1.990 84,851 -0.14(-6.57%)
Mar 23, 2021 2.100 2.200 1.960 2.130 259,122 -0.01(-0.47%)
Mar 22, 2021 2.200 2.280 2.140 2.140 63,385 -0.06(-2.89%)
Mar 19, 2021 2.140 2.280 2.050 2.204 164,800 +0.06(+2.98%)
Mar 18, 2021 2.150 2.360 2.110 2.140 288,300 +0.01(+0.47%)
Mar 17, 2021 2.140 2.190 2.070 2.130 67,034 -0.04(-1.84%)
Mar 16, 2021 2.150 2.350 2.150 2.170 346,343 -0.01(-0.46%)
Mar 15, 2021 2.150 2.240 2.140 2.180 141,527 -0.07(-3.11%)
Mar 12, 2021 2.060 2.300 1.900 2.250 737,100 -0.02(-0.88%)
Mar 11, 2021 2.260 2.750 2.010 2.270 10,723,748 +0.52(+29.71%)
Mar 10, 2021 1.900 1.900 1.740 1.750 54,974 -0.11(-5.91%)
Mar 09, 2021 1.800 1.910 1.720 1.860 91,428 +0.10(+5.68%)
Mar 08, 2021 1.720 1.850 1.720 1.760 32,258 +0.05(+2.92%)
Mar 05, 2021 1.690 1.730 1.510 1.710 95,400 +0.02(+1.18%)
Mar 04, 2021 1.850 1.940 1.630 1.690 144,859 -0.25(-12.89%)
Mar 03, 2021 2.140 2.145 1.900 1.940 116,470 -0.20(-9.35%)
Mar 02, 2021 2.160 2.290 2.090 2.140 46,460 -0.05(-2.28%)
Mar 01, 2021 2.140 2.260 2.060 2.190 114,083 +0.11(+5.29%)
Feb 26, 2021 2.150 2.270 2.020 2.080 132,700 -0.21(-9.17%)
Feb 25, 2021 2.390 2.440 2.230 2.290 106,846 -0.02(-0.87%)
Feb 24, 2021 2.330 2.480 2.200 2.310 157,247 +0.15(+6.94%)
Feb 23, 2021 2.500 2.590 2.090 2.160 376,002 -0.44(-16.92%)
Feb 22, 2021 2.470 2.700 2.460 2.600 414,430 +0.15(+6.12%)
Feb 19, 2021 2.520 2.650 2.450 2.450 185,200 -0.02(-0.81%)
Feb 18, 2021 2.670 2.800 2.470 2.470 466,480 -0.22(-8.18%)
Feb 17, 2021 2.730 3.380 2.680 2.690 1,546,230 -0.31(-10.33%)
Feb 16, 2021 2.430 3.220 2.420 3.000 1,692,897 +0.53(+21.46%)
Feb 12, 2021 2.330 2.480 2.310 2.470 198,700 +0.06(+2.49%)
Feb 11, 2021 2.230 2.520 2.230 2.410 465,545 +0.08(+3.43%)
Feb 10, 2021 2.550 2.570 2.150 2.330 651,677 -0.28(-10.73%)
Feb 09, 2021 2.940 2.980 2.400 2.610 4,080,123 +0.15(+6.10%)
Feb 08, 2021 2.230 2.510 2.160 2.460 1,140,597 +0.25(+11.31%)
Feb 05, 2021 2.250 2.470 2.120 2.210 1,112,300 +0.06(+2.79%)
Feb 04, 2021 2.160 2.180 2.070 2.150 419,904 -0.01(-0.46%)
Feb 03, 2021 2.060 2.250 1.980 2.160 750,038 +0.13(+6.40%)
Feb 02, 2021 1.960 2.050 1.860 2.030 665,427 +0.15(+7.98%)
Feb 01, 2021 1.870 1.980 1.870 1.880 185,159 +0.02(+1.08%)
Jan 29, 2021 1.950 2.070 1.860 1.860 249,000 -0.06(-3.12%)
Jan 28, 2021 1.880 2.030 1.880 1.920 169,919 +0.05(+2.67%)
Jan 27, 2021 1.980 2.120 1.850 1.870 414,503 -0.27(-12.62%)
Jan 26, 2021 2.220 2.220 2.100 2.140 137,187 +0.01(+0.47%)
Jan 25, 2021 2.360 2.360 2.100 2.130 485,530 -0.17(-7.39%)
Jan 22, 2021 2.180 2.350 2.070 2.300 583,700 +0.08(+3.60%)
Jan 21, 2021 2.000 2.250 1.980 2.220 554,604 +0.24(+12.12%)
Jan 20, 2021 1.950 2.040 1.910 1.980 133,427 +0.07(+3.66%)
Jan 19, 2021 1.950 2.020 1.900 1.910 140,867 +0.03(+1.60%)
Jan 15, 2021 2.040 2.040 1.850 1.880 183,700 -0.14(-6.93%)
Jan 14, 2021 1.990 2.100 1.950 2.020 259,774 -0.02(-0.98%)
Jan 13, 2021 2.050 2.050 1.920 2.040 369,155 -0.03(-1.41%)
Jan 12, 2021 1.940 2.080 1.920 2.069 1,381,188 +0.15(+7.77%)
Jan 11, 2021 1.900 1.950 1.800 1.920 133,173 +0.04(+2.13%)
Jan 08, 2021 2.020 2.040 1.851 1.880 233,600 -0.18(-8.74%)
Jan 07, 2021 1.860 2.090 1.810 2.060 781,554 +0.27(+15.08%)
Jan 06, 2021 1.730 1.870 1.670 1.790 251,765 +0.02(+1.13%)
Jan 05, 2021 1.700 1.790 1.640 1.770 122,156 +0.06(+3.51%)
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.