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 (%)
Aug 31, 2020 0.5537 0.5960 0.5500 0.5601 50,609 -0.00(-0.87%)
Aug 28, 2020 0.5900 0.6000 0.5500 0.5650 25,700 -0.02(-3.75%)
Aug 27, 2020 0.5700 0.6000 0.5700 0.5870 43,041 +0.01(+2.43%)
Aug 26, 2020 0.6037 0.6198 0.5700 0.5731 49,949 -0.02(-2.73%)
Aug 25, 2020 0.5670 0.6180 0.5670 0.5892 38,638 +0.01(+1.59%)
Aug 24, 2020 0.6400 0.6700 0.5600 0.5800 109,521 -0.09(-13.43%)
Aug 21, 2020 0.7000 0.7000 0.6400 0.6700 168,900 -0.05(-6.94%)
Aug 20, 2020 0.8100 0.8100 0.7137 0.7200 480,557 -0.26(-26.53%)
Aug 19, 2020 1.040 1.040 0.9600 0.9800 319,119 -0.04(-3.92%)
Aug 18, 2020 0.9800 1.040 0.9800 1.020 159,165 +0.02(+2.00%)
Aug 17, 2020 1.070 1.120 0.9500 1.000 375,250 -0.02(-1.84%)
Aug 14, 2020 1.010 1.159 1.010 1.019 402,300 +0.03(+2.90%)
Aug 13, 2020 1.000 1.080 0.9900 0.9900 154,395 -0.02(-1.98%)
Aug 12, 2020 0.9686 1.180 0.9686 1.010 490,293 +0.06(+6.19%)
Aug 11, 2020 1.000 1.002 0.9511 0.9511 82,637 +0.00(+0.12%)
Aug 10, 2020 0.9400 1.040 0.9300 0.9500 185,272 +0.01(+1.06%)
Aug 07, 2020 0.9000 0.9890 0.8700 0.9400 506,000 +0.04(+4.56%)
Aug 06, 2020 0.8500 0.8990 0.8500 0.8990 49,361 +0.00(+0.04%)
Aug 05, 2020 0.8700 0.9100 0.8630 0.8986 73,267 -0.00(-0.16%)
Aug 04, 2020 0.9300 0.9300 0.8500 0.9000 136,764 +0.01(+1.63%)
Aug 03, 2020 0.8970 0.8970 0.8150 0.8856 301,002 -0.01(-1.27%)
Jul 31, 2020 0.8000 1.440 0.8000 0.8970 4,056,100 +0.03(+3.12%)
Jul 30, 2020 0.8556 0.8700 0.8000 0.8699 133,066 +0.02(+2.34%)
Jul 29, 2020 0.9300 0.9400 0.8200 0.8500 95,388 -0.08(-8.60%)
Jul 28, 2020 0.9000 0.9600 0.8500 0.9300 313,453 -0.02(-2.11%)
Jul 27, 2020 0.7952 0.9600 0.7812 0.9500 432,436 +0.14(+16.87%)
Jul 24, 2020 0.8300 0.8400 0.7600 0.8129 80,500 -0.03(-3.23%)
Jul 23, 2020 0.8300 0.8700 0.7900 0.8400 119,222 +0.02(+2.44%)
Jul 22, 2020 0.7600 0.8400 0.7600 0.8200 198,057 +0.05(+7.19%)
Jul 21, 2020 0.7799 0.7808 0.7400 0.7650 55,456 +0.01(+1.86%)
Jul 20, 2020 0.7702 0.7900 0.7426 0.7510 39,420 -0.02(-3.11%)
Jul 17, 2020 0.7600 0.7862 0.7400 0.7751 51,400 +0.01(+0.78%)
Jul 16, 2020 0.8000 0.8000 0.7300 0.7691 48,619 -0.01(-1.40%)
Jul 15, 2020 0.7400 0.8000 0.7200 0.7800 75,708 +0.04(+4.97%)
Jul 14, 2020 0.7300 0.7499 0.7300 0.7431 50,139 +0.01(+1.06%)
Jul 13, 2020 0.7400 0.7700 0.7352 0.7353 85,227 -0.03(-4.48%)
Jul 10, 2020 0.8300 0.8399 0.7513 0.7698 48,400 -0.06(-7.25%)
Jul 09, 2020 0.7900 0.8400 0.7700 0.8300 295,543 +0.06(+7.82%)
Jul 08, 2020 0.7698 0.7698 0.7212 0.7698 128,258 +0.01(+1.96%)
Jul 07, 2020 0.7215 0.7698 0.7212 0.7550 48,736 -0.01(-0.66%)
Jul 06, 2020 0.7400 0.7861 0.7301 0.7600 122,109 +0.01(+1.33%)
Jul 02, 2020 0.7610 0.7918 0.7320 0.7500 117,500 -0.05(-6.25%)
Jul 01, 2020 0.7900 0.8600 0.7900 0.8000 51,471 +0.00(+0.00%)
Jun 30, 2020 0.8700 0.8700 0.8000 0.8000 108,392 -0.07(-8.05%)
Jun 29, 2020 0.8600 0.9500 0.8000 0.8700 300,587 +0.02(+2.34%)
Jun 26, 2020 0.8627 0.8800 0.8041 0.8501 54,300 -0.02(-2.29%)
Jun 25, 2020 0.9300 0.9700 0.8000 0.8700 281,661 -0.08(-8.42%)
Jun 24, 2020 0.8000 0.9800 0.7900 0.9500 521,818 +0.16(+20.25%)
Jun 23, 2020 0.8300 0.8300 0.7800 0.7900 218,342 -0.03(-4.14%)
Jun 22, 2020 0.9000 0.9450 0.8111 0.8241 149,956 -0.04(-4.44%)
Jun 19, 2020 0.9100 1.060 0.8500 0.8624 844,000 -0.03(-3.09%)
Jun 18, 2020 0.8600 0.9700 0.8301 0.8899 356,865 +0.04(+4.69%)
Jun 17, 2020 0.9800 1.040 0.8300 0.8500 809,149 -0.21(-19.81%)
Jun 16, 2020 1.120 1.160 0.9500 1.060 1,212,715 -0.23(-17.83%)
Jun 15, 2020 1.550 2.200 1.210 1.290 13,188,902 +0.54(+72.00%)
Jun 12, 2020 0.6000 0.7699 0.5710 0.7500 1,639,400 +0.21(+40.19%)
Jun 11, 2020 0.6699 0.6700 0.4812 0.5350 207,373 -0.10(-16.41%)
Jun 10, 2020 0.6400 0.7800 0.5600 0.6400 824,404 +0.04(+6.67%)
Jun 09, 2020 0.5200 0.6300 0.5100 0.6000 399,073 +0.07(+13.21%)
Jun 08, 2020 0.4700 0.5300 0.4700 0.5300 135,166 +0.05(+10.88%)
Jun 05, 2020 0.5074 0.5099 0.4401 0.4780 69,200 -0.00(-0.40%)
Jun 04, 2020 0.4600 0.4922 0.4600 0.4799 29,336 -0.01(-2.06%)
Jun 03, 2020 0.4700 0.4900 0.4500 0.4900 36,439 +0.02(+4.26%)
Jun 02, 2020 0.4600 0.5000 0.4500 0.4700 94,875 +0.03(+8.05%)
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.