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 (%)
Oct 31, 2012 0.4300 1.100 0.4100 1.100 192,200 +0.70(+175.00%)
Oct 26, 2012 0.4200 0.4200 0.4000 0.4000 8,500 -0.02(-4.76%)
Oct 25, 2012 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.68%)
Oct 23, 2012 0.4100 0.4051 0.4051 0.4051 5,600 -0.00(-1.20%)
Oct 17, 2012 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Oct 16, 2012 0.3980 0.4200 0.3900 0.4200 5,400 +0.04(+10.53%)
Oct 15, 2012 0.3800 0.3800 0.3800 0.3800 730 +0.00(+0.00%)
Oct 12, 2012 0.3700 0.3800 0.3700 0.3800 1,000 -0.01(-1.35%)
Oct 11, 2012 0.3800 0.4298 0.3211 0.3852 7,700 +0.06(+19.63%)
Oct 10, 2012 0.4000 0.4300 0.3000 0.3220 8,449 -0.02(-5.29%)
Oct 09, 2012 0.3900 0.4300 0.2901 0.3400 15,200 -0.04(-10.53%)
Oct 08, 2012 0.3000 0.4300 0.2700 0.3800 13,550 +0.13(+52.00%)
Oct 02, 2012 0.2500 0.2600 0.2500 0.2500 1,800 -0.03(-10.91%)
Oct 01, 2012 0.4300 0.4300 0.2617 0.2806 4,250 +0.02(+7.92%)
Sep 28, 2012 0.2900 0.2900 0.2400 0.2600 2,600 -0.03(-10.34%)
Sep 25, 2012 0.2900 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Sep 21, 2012 0.3400 0.2900 0.2900 0.2900 12,600 +0.00(+1.68%)
Sep 18, 2012 0.3200 0.2852 0.2852 0.2852 13,900 -0.09(-24.95%)
Sep 17, 2012 0.3800 0.3800 0.3800 0.3800 200 +0.04(+12.43%)
Sep 13, 2012 0.3400 0.3380 0.3380 0.3380 800 -0.00(-0.59%)
Sep 12, 2012 0.3300 0.3400 0.3300 0.3400 800 +0.02(+6.25%)
Sep 11, 2012 0.3800 0.3800 0.2716 0.3200 19,002 -0.05(-13.11%)
Sep 10, 2012 0.3700 0.3700 0.3553 0.3683 1,846 +0.07(+22.77%)
Sep 07, 2012 0.3500 0.3500 0.3000 0.3000 1,481 +0.00(+0.00%)
Sep 04, 2012 0.3200 0.3000 0.3000 0.3000 23,400 -0.04(-12.02%)
Aug 31, 2012 0.3501 0.3501 0.3410 0.3410 4,600 -0.02(-5.28%)
Aug 30, 2012 0.3870 0.3870 0.3600 0.3600 14,530 -0.02(-5.26%)
Aug 28, 2012 0.3900 0.3800 0.3800 0.3800 1,900 +0.01(+1.33%)
Aug 23, 2012 0.3800 0.3750 0.3750 0.3750 200 -0.03(-6.25%)
Aug 21, 2012 0.4000 0.4000 0.4000 0.4000 900 +0.02(+5.26%)
Aug 20, 2012 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Aug 17, 2012 0.3720 0.4380 0.3700 0.3800 8,173 +0.01(+2.67%)
Aug 15, 2012 0.3700 0.3701 0.3701 0.3701 200 +0.00(+0.03%)
Aug 14, 2012 0.4400 0.4400 0.3700 0.3700 11,052 -0.07(-15.91%)
Aug 13, 2012 0.3900 0.4400 0.3900 0.4400 700 +0.06(+15.49%)
Aug 10, 2012 0.3760 0.4000 0.3660 0.3810 9,243 -0.10(-20.29%)
Aug 09, 2012 0.3600 0.4780 0.3600 0.4780 550 -0.03(-6.27%)
Aug 03, 2012 0.3900 0.5100 0.5100 0.5100 5,800 +0.12(+30.77%)
Aug 02, 2012 0.4500 0.4500 0.3600 0.3900 1,300 -0.07(-15.20%)
Aug 01, 2012 0.4600 0.4600 0.4599 0.4599 2,400 -0.01(-2.15%)
Jul 31, 2012 0.4700 0.4999 0.4700 0.4700 2,102 -0.03(-5.79%)
Jul 30, 2012 0.4600 0.5100 0.4600 0.4989 1,520 +0.11(+27.92%)
Jul 27, 2012 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Jul 26, 2012 0.4300 0.4395 0.3900 0.4000 3,550 -0.04(-9.09%)
Jul 25, 2012 0.4400 0.4400 0.4400 0.4400 115 +0.02(+4.74%)
Jul 20, 2012 0.4200 0.4201 0.4201 0.4201 300 +0.00(+0.02%)
Jul 19, 2012 0.4200 0.4200 0.4200 0.4200 200 -0.04(-8.70%)
Jul 18, 2012 0.4500 0.5000 0.4500 0.4600 6,418 +0.01(+2.22%)
Jul 16, 2012 0.4300 0.4500 0.4500 0.4500 1,800 +0.02(+4.65%)
Jul 13, 2012 0.4300 0.4300 0.4300 0.4300 455 +0.05(+13.16%)
Jul 12, 2012 0.3600 0.3800 0.3600 0.3800 1,930 -0.07(-15.33%)
Jul 11, 2012 0.4488 0.4488 0.4488 0.4488 100 +0.10(+27.86%)
Jul 10, 2012 0.3510 0.3510 0.3510 0.3510 1,300 -0.10(-22.00%)
Jul 09, 2012 0.4501 0.4501 0.4500 0.4500 5,100 +0.01(+2.27%)
Jul 06, 2012 0.4700 0.4700 0.4400 0.4400 2,900 -0.03(-6.38%)
Jul 05, 2012 0.4999 0.5000 0.4512 0.4700 56,688 -0.03(-6.00%)
Jul 03, 2012 0.5490 0.5490 0.5000 0.5000 962 -0.01(-1.96%)
Jul 02, 2012 0.5100 0.5100 0.5100 0.5100 21,649 -0.01(-1.92%)
Jun 29, 2012 0.5200 0.5200 0.5200 0.5200 400 +0.02(+4.00%)
Jun 28, 2012 0.6000 0.6000 0.4830 0.5000 4,702 -0.10(-16.67%)
Jun 27, 2012 0.6000 0.6000 0.6000 0.6000 8,950 +0.04(+7.14%)
Jun 22, 2012 0.6100 0.5600 0.5600 0.5600 11,000 +0.01(+1.80%)
Jun 21, 2012 0.5800 0.5800 0.5500 0.5501 4,820 -0.03(-5.16%)
Jun 20, 2012 0.7099 0.7099 0.4968 0.5800 12,283 -0.11(-15.94%)
Jun 19, 2012 0.7000 0.7000 0.6900 0.6900 3,420 +0.00(+0.00%)
Jun 15, 2012 0.6900 0.6900 0.6900 0.6900 3,000 -0.00(-0.14%)
Jun 14, 2012 0.7045 0.7045 0.6900 0.6910 2,838 +0.00(+0.14%)
Jun 13, 2012 0.6899 0.6900 0.6899 0.6900 1,400 +0.04(+6.15%)
Jun 12, 2012 0.6500 0.6500 0.6500 0.6500 3,883 -0.05(-7.14%)
Jun 11, 2012 0.7000 0.7000 0.7000 0.7000 1,500 -0.04(-5.53%)
Jun 08, 2012 0.5760 0.7410 0.5760 0.7410 600 +0.09(+13.98%)
Jun 07, 2012 0.7900 0.8000 0.4760 0.6501 15,523 -0.10(-13.32%)
Jun 06, 2012 0.7900 0.8000 0.7500 0.7500 3,601 -0.10(-11.76%)
Jun 05, 2012 0.7300 0.8500 0.7230 0.8500 9,444 +0.21(+33.29%)
Jun 04, 2012 0.7500 0.7500 0.6377 0.6377 3,749 -0.11(-14.97%)
Jun 01, 2012 0.7500 0.7501 0.7500 0.7500 6,038 -0.01(-1.32%)
May 31, 2012 0.8000 0.8000 0.6800 0.7600 12,150 -0.04(-5.00%)
May 30, 2012 0.8800 0.8800 0.7900 0.8000 5,451 +0.01(+1.27%)
May 29, 2012 0.7900 0.7900 0.7900 0.7900 2,000 +0.09(+12.86%)
May 25, 2012 0.7800 0.7801 0.7000 0.7000 7,898 -0.08(-10.26%)
May 24, 2012 0.7800 0.7800 0.7800 0.7800 201 +0.03(+4.00%)
May 23, 2012 0.7500 0.7500 0.7500 0.7500 1,110 +0.05(+7.13%)
May 22, 2012 0.8800 0.8800 0.7001 0.7001 3,916 +0.10(+16.30%)
May 21, 2012 0.8400 0.9000 0.6020 0.6020 6,485 -0.12(-16.39%)
May 18, 2012 0.7500 0.7501 0.7200 0.7200 5,182 -0.03(-4.00%)
May 17, 2012 0.7900 0.7900 0.7500 0.7500 800 -0.02(-2.72%)
May 16, 2012 0.7700 0.7710 0.7700 0.7710 216 -0.07(-8.21%)
May 15, 2012 0.8400 0.8400 0.8400 0.8400 150 -0.04(-4.93%)
May 14, 2012 0.8484 0.8860 0.8484 0.8836 6,805 +0.12(+15.35%)
May 10, 2012 0.7700 0.7660 0.7660 0.7660 1,300 +0.00(+0.00%)
May 09, 2012 0.7703 0.7805 0.7660 0.7660 14,873 -0.08(-9.88%)
May 08, 2012 0.8500 0.8500 0.8500 0.8500 200 -0.03(-3.41%)
May 04, 2012 0.8800 0.8800 0.8800 0.8800 2,100 -0.01(-1.12%)
May 03, 2012 0.8900 0.8900 0.8900 0.8900 5,985 +0.00(+0.00%)
May 01, 2012 0.8800 0.8900 0.8900 0.8900 1,535 +0.01(+1.14%)
Apr 30, 2012 0.8700 0.8800 0.8700 0.8800 2,928 +0.12(+15.59%)
Apr 27, 2012 0.8000 0.8900 0.7600 0.7613 7,420 -0.12(-13.49%)
Apr 26, 2012 0.8100 0.8800 0.8000 0.8800 27,510 +0.10(+12.82%)
Apr 25, 2012 0.9000 0.9000 0.7800 0.7800 16,257 +0.01(+1.30%)
Apr 24, 2012 0.7686 0.9000 0.7600 0.7700 6,265 +0.01(+1.32%)
Apr 23, 2012 0.8500 0.8500 0.7600 0.7600 10,919 -0.09(-10.59%)
Apr 20, 2012 0.8500 0.8500 0.8500 0.8500 250 +0.00(+0.00%)
Apr 19, 2012 0.8503 0.9300 0.8500 0.8500 1,100 +0.00(+0.00%)
Apr 18, 2012 0.8680 0.8680 0.8500 0.8500 900 -0.08(-8.59%)
Apr 17, 2012 0.9898 0.9898 0.9299 0.9299 420 +0.13(+16.24%)
Apr 16, 2012 0.8560 0.8600 0.8000 0.8000 26,700 -0.20(-19.99%)
Apr 13, 2012 1.000 1.000 0.9600 0.9999 6,601 -0.01(-1.00%)
Apr 12, 2012 1.000 1.020 0.9802 1.010 9,855 +0.01(+1.00%)
Apr 11, 2012 1.000 1.000 0.9985 1.000 4,410 +0.00(+0.00%)
Apr 10, 2012 0.9600 1.000 0.9600 1.000 400 +0.04(+4.17%)
Apr 09, 2012 1.000 1.000 0.9600 0.9600 700 -0.04(-4.00%)
Apr 05, 2012 1.030 1.030 0.9100 1.000 16,256 -0.02(-1.97%)
Apr 04, 2012 1.000 1.160 1.000 1.020 16,200 +0.02(+2.02%)
Apr 03, 2012 0.8707 1.180 0.8700 0.9999 25,675 +0.15(+17.64%)
Apr 02, 2012 0.8699 1.050 0.7900 0.8500 4,730 -0.03(-3.28%)
Mar 30, 2012 0.9900 0.9900 0.8788 0.8788 9,271 +0.03(+3.39%)
Mar 29, 2012 0.9000 1.140 0.7700 0.8500 39,694 +0.15(+21.43%)
Mar 28, 2012 0.8980 0.9900 0.7000 0.7000 9,946 +0.06(+9.37%)
Mar 27, 2012 0.6900 0.6900 0.6300 0.6400 8,760 -0.02(-3.03%)
Mar 26, 2012 0.6612 0.6612 0.6600 0.6600 1,900 +0.01(+1.38%)
Mar 23, 2012 0.6900 0.7400 0.6499 0.6510 15,802 -0.10(-13.20%)
Mar 22, 2012 0.7900 0.7900 0.6501 0.7500 20,449 -0.04(-5.06%)
Mar 21, 2012 0.7300 0.7957 0.6712 0.7900 12,429 +0.10(+14.49%)
Mar 20, 2012 0.7900 0.7900 0.6900 0.6900 17,808 -0.10(-12.66%)
Mar 19, 2012 0.8400 0.8400 0.7900 0.7900 4,925 +0.00(+0.05%)
Mar 16, 2012 0.7896 0.7900 0.7896 0.7896 8,200 +0.00(+0.01%)
Mar 15, 2012 0.8000 0.8000 0.7321 0.7895 8,409 -0.10(-11.29%)
Mar 14, 2012 0.7699 0.9000 0.7500 0.8900 12,147 +0.09(+11.25%)
Mar 13, 2012 0.7699 0.8000 0.7690 0.8000 4,025 +0.01(+1.27%)
Mar 12, 2012 0.7900 0.8000 0.7899 0.7900 56,179 +0.08(+11.25%)
Mar 09, 2012 0.7899 0.7900 0.7101 0.7101 1,670 -0.08(-10.11%)
Mar 08, 2012 0.7900 0.7900 0.7010 0.7900 3,427 +0.09(+12.06%)
Mar 07, 2012 0.7800 0.7801 0.7050 0.7050 9,479 -0.04(-4.74%)
Mar 05, 2012 0.7000 0.7401 0.7401 0.7401 8,600 -0.04(-5.60%)
Mar 02, 2012 0.7840 0.7999 0.7840 0.7840 10,000 -0.01(-0.73%)
Mar 01, 2012 0.7900 0.7900 0.7898 0.7898 1,940 -0.00(-0.03%)
Feb 29, 2012 0.7900 0.7900 0.7900 0.7900 484 +0.13(+19.70%)
Feb 28, 2012 0.6700 0.7900 0.6600 0.6600 5,070 -0.13(-16.46%)
Feb 27, 2012 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.01%)
Feb 24, 2012 0.7200 0.7899 0.5620 0.7899 19,200 +0.09(+12.84%)
Feb 23, 2012 0.7200 0.7900 0.6200 0.7000 44,560 +0.08(+13.64%)
Feb 22, 2012 0.6160 0.6160 0.6160 0.6160 100 +0.01(+0.98%)
Feb 21, 2012 0.7000 0.7200 0.6100 0.6100 5,850 -0.07(-10.29%)
Feb 17, 2012 0.6800 0.6954 0.6800 0.6800 762 +0.01(+1.49%)
Feb 16, 2012 0.6500 0.6700 0.6500 0.6700 1,340 -0.04(-5.63%)
Feb 15, 2012 0.7000 0.7100 0.6100 0.7100 13,266 +0.07(+10.94%)
Feb 14, 2012 0.6600 0.7300 0.6400 0.6400 3,686 -0.02(-3.03%)
Feb 13, 2012 0.7384 0.7384 0.6600 0.6600 8,389 +0.02(+3.04%)
Feb 10, 2012 0.7100 0.7100 0.6400 0.6405 13,596 -0.05(-7.17%)
Feb 09, 2012 0.6900 0.6900 0.6900 0.6900 1,100 +0.01(+1.65%)
Feb 08, 2012 0.6788 0.6788 0.6788 0.6788 500 -0.01(-1.62%)
Feb 07, 2012 0.6900 0.6900 0.6900 0.6900 700 +0.00(+0.00%)
Feb 03, 2012 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
Feb 02, 2012 0.5900 0.7000 0.5800 0.7000 2,800 +0.00(+0.00%)
Feb 01, 2012 0.7000 0.7000 0.7000 0.7000 782 +0.00(+0.00%)
Jan 31, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Jan 30, 2012 0.6900 0.7000 0.5800 0.6500 13,231 +0.08(+14.04%)
Jan 27, 2012 0.7000 0.7000 0.5300 0.5700 5,099 -0.05(-8.06%)
Jan 26, 2012 0.6200 0.6200 0.6200 0.6200 200 -0.04(-6.06%)
Jan 25, 2012 0.6223 0.6789 0.6222 0.6600 2,743 +0.05(+8.20%)
Jan 24, 2012 0.6200 0.6200 0.6066 0.6100 3,991 -0.08(-11.59%)
Jan 23, 2012 0.6900 0.6900 0.6900 0.6900 300 +0.00(+0.00%)
Jan 20, 2012 0.6900 0.6900 0.6900 0.6900 3,000 +0.07(+11.15%)
Jan 19, 2012 0.6260 0.6260 0.6060 0.6208 3,000 -0.01(-1.46%)
Jan 18, 2012 0.6300 0.6300 0.6200 0.6300 400 +0.02(+3.03%)
Jan 17, 2012 0.6700 0.6700 0.6114 0.6115 3,416 +0.00(+0.25%)
Jan 13, 2012 0.6100 0.6122 0.6100 0.6100 1,200 -0.07(-10.29%)
Jan 12, 2012 0.6800 0.6800 0.6800 0.6800 1,500 +0.07(+11.48%)
Jan 10, 2012 0.6400 0.6100 0.6100 0.6100 1,400 -0.04(-6.15%)
Jan 09, 2012 0.6568 0.6568 0.6500 0.6500 500 -0.03(-4.41%)
Jan 06, 2012 0.6800 0.6800 0.6300 0.6800 12,550 +0.00(+0.00%)
Jan 05, 2012 0.6800 0.6800 0.6800 0.6800 300 +0.05(+7.82%)
Jan 04, 2012 0.6116 0.6780 0.6116 0.6307 900 +0.01(+2.22%)
Dec 30, 2011 0.6800 0.6800 0.6170 0.6170 300 -0.06(-9.26%)
Dec 29, 2011 0.5200 0.6800 0.5200 0.6800 11,947 +0.17(+33.31%)
Dec 28, 2011 0.5560 0.5600 0.5025 0.5101 4,800 -0.09(-14.98%)
Dec 27, 2011 0.6800 0.6800 0.6000 0.6000 10,725 -0.07(-10.45%)
Dec 23, 2011 0.6570 0.6700 0.6570 0.6700 200 +0.00(+0.00%)
Dec 21, 2011 0.7800 0.7900 0.6700 0.6700 3,682 -0.11(-14.10%)
Dec 20, 2011 0.7850 0.7850 0.7800 0.7800 792 +0.00(+0.00%)
Dec 19, 2011 0.7800 0.7801 0.7800 0.7800 1,414 +0.00(+0.00%)
Dec 16, 2011 0.7875 0.7900 0.7800 0.7800 1,500 -0.07(-8.24%)
Dec 14, 2011 0.8500 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Dec 13, 2011 0.8500 0.8500 0.8000 0.8000 1,600 -0.12(-13.04%)
Dec 12, 2011 0.7722 0.9200 0.7722 0.9200 3,800 -0.01(-0.65%)
Dec 09, 2011 0.8300 0.9500 0.7700 0.9260 16,754 -0.02(-2.53%)
Dec 08, 2011 0.9000 0.9500 0.9000 0.9500 6,000 +0.02(+2.15%)
Dec 06, 2011 0.9400 0.9300 0.9300 0.9300 4,600 +0.08(+9.41%)
Dec 05, 2011 0.9203 0.9203 0.8104 0.8500 5,944 -0.10(-10.53%)
Dec 02, 2011 0.9900 1.000 0.9102 0.9500 9,710 -0.02(-2.06%)
Dec 01, 2011 0.9000 1.020 0.8500 0.9700 6,207 +0.12(+14.12%)
Nov 30, 2011 0.8300 0.9000 0.8100 0.8500 18,663 -0.18(-17.48%)
Nov 29, 2011 0.8700 1.030 0.7500 1.030 24,042 +0.03(+3.00%)
Nov 28, 2011 0.8300 1.000 0.6600 1.000 56,866 +0.17(+20.48%)
Nov 25, 2011 0.6700 0.8335 0.6500 0.8300 21,009 +0.22(+36.07%)
Nov 23, 2011 0.6201 0.7000 0.6100 0.6100 7,240 +0.00(+0.00%)
Nov 22, 2011 0.8600 0.8700 0.5700 0.6100 38,426 -0.09(-12.86%)
Nov 21, 2011 0.7800 0.8000 0.6400 0.7000 92,452 -0.04(-4.76%)
Nov 18, 2011 0.7400 0.7500 0.6424 0.7350 4,868 +0.01(+0.68%)
Nov 17, 2011 0.7000 0.7395 0.6999 0.7300 2,646 +0.07(+10.61%)
Nov 16, 2011 0.7010 0.7010 0.6600 0.6600 3,700 -0.04(-5.85%)
Nov 15, 2011 0.7200 0.7400 0.7000 0.7010 14,987 -0.05(-6.53%)
Nov 14, 2011 0.9500 0.9500 0.6500 0.7500 45,569 -0.20(-21.05%)
Nov 11, 2011 1.100 1.100 0.9500 0.9500 10,428 -0.04(-4.28%)
Nov 10, 2011 1.050 1.080 0.9300 0.9925 85,231 +0.00(+0.24%)
Nov 09, 2011 1.040 1.040 0.9900 0.9901 26,055 +0.00(+0.00%)
Nov 08, 2011 0.9900 1.130 0.8900 0.9901 56,636 +0.00(+0.01%)
Nov 07, 2011 0.9899 0.9900 0.9899 0.9900 500 +0.00(+0.00%)
Nov 04, 2011 0.9900 0.9900 0.9900 0.9900 675 +0.00(+0.00%)
Nov 02, 2011 0.9900 0.9900 0.9900 0.9900 400 +0.02(+2.07%)
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.