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 (%)
Dec 31, 2020 1.780 1.780 1.780 92,474 -0.05(-2.73%)
Dec 30, 2020 1.800 1.870 1.790 1.830 92,474 +0.03(+1.67%)
Dec 29, 2020 2.020 2.020 1.780 1.800 303,655 -0.16(-8.16%)
Dec 28, 2020 1.900 2.070 1.880 1.960 397,439 +0.03(+1.55%)
Dec 24, 2020 2.010 2.030 1.920 1.930 98,300 -0.10(-4.93%)
Dec 23, 2020 1.970 2.050 1.950 2.030 245,792 +0.00(+0.00%)
Dec 22, 2020 1.970 2.060 1.900 2.030 280,880 +0.09(+4.64%)
Dec 21, 2020 2.070 2.070 1.940 1.940 263,355 -0.15(-7.18%)
Dec 18, 2020 2.060 2.250 2.010 2.090 802,000 -0.03(-1.42%)
Dec 17, 2020 1.970 2.130 1.910 2.120 887,993 +0.06(+2.91%)
Dec 16, 2020 2.060 2.060 1.920 2.060 214,226 -0.05(-2.37%)
Dec 15, 2020 1.900 2.180 1.830 2.110 723,534 +0.15(+7.65%)
Dec 14, 2020 1.980 2.040 1.840 1.960 382,852 -0.04(-2.00%)
Dec 11, 2020 2.030 2.130 1.950 2.000 469,200 -0.06(-2.91%)
Dec 10, 2020 2.000 2.160 1.930 2.060 700,283 +0.03(+1.48%)
Dec 09, 2020 2.200 2.230 1.970 2.030 1,024,671 -0.15(-6.88%)
Dec 08, 2020 2.150 2.290 2.100 2.180 1,251,336 -0.08(-3.54%)
Dec 07, 2020 2.280 2.390 2.200 2.260 2,131,965 -0.32(-12.40%)
Dec 04, 2020 4.030 5.400 2.500 2.580 122,530,800 +0.82(+46.59%)
Dec 03, 2020 1.600 1.770 1.470 1.760 2,279,963 +0.31(+21.38%)
Dec 02, 2020 1.520 1.520 1.430 1.450 84,668 -0.07(-4.61%)
Dec 01, 2020 1.470 1.540 1.450 1.520 25,064 +0.06(+4.11%)
Nov 30, 2020 1.590 1.600 1.450 1.460 72,116 -0.04(-2.67%)
Nov 27, 2020 1.450 1.500 1.450 1.500 23,500 +0.07(+4.90%)
Nov 25, 2020 1.390 1.540 1.390 1.430 57,000 +0.02(+1.42%)
Nov 24, 2020 1.450 1.500 1.400 1.410 105,298 +0.03(+2.17%)
Nov 23, 2020 1.560 1.560 1.350 1.380 95,078 -0.09(-6.12%)
Nov 20, 2020 1.600 1.620 1.420 1.470 91,200 -0.18(-10.91%)
Nov 19, 2020 1.880 1.900 1.550 1.650 496,404 -0.14(-7.82%)
Nov 18, 2020 1.380 1.790 1.370 1.790 1,216,784 +0.41(+29.71%)
Nov 17, 2020 1.330 1.410 1.330 1.380 8,684 +0.00(+0.00%)
Nov 16, 2020 1.340 1.390 1.290 1.380 6,252 -0.01(-0.72%)
Nov 13, 2020 1.390 1.475 1.330 1.390 21,200 +0.00(+0.00%)
Nov 12, 2020 1.390 1.390 1.280 1.390 10,875 +0.00(+0.00%)
Nov 11, 2020 1.400 1.400 1.310 1.390 25,926 -0.07(-4.79%)
Nov 10, 2020 1.320 1.490 1.280 1.460 31,886 +0.10(+7.35%)
Nov 09, 2020 1.390 1.463 1.260 1.360 64,072 -0.02(-1.45%)
Nov 06, 2020 1.310 1.480 1.250 1.380 41,100 +0.07(+5.34%)
Nov 05, 2020 1.311 1.320 1.285 1.310 28,222 -0.02(-1.81%)
Nov 04, 2020 1.370 1.370 1.320 1.334 4,580 +0.02(+1.85%)
Nov 03, 2020 1.280 1.340 1.280 1.310 9,569 -0.01(-0.76%)
Nov 02, 2020 1.330 1.430 1.300 1.320 42,301 -0.03(-2.22%)
Oct 30, 2020 1.230 1.390 1.180 1.350 159,600 +0.09(+7.14%)
Oct 29, 2020 1.240 1.335 1.240 1.260 31,809 +0.03(+2.44%)
Oct 28, 2020 1.250 1.280 1.210 1.230 25,215 -0.13(-9.65%)
Oct 27, 2020 1.300 1.361 1.300 1.361 5,404 +0.00(+0.10%)
Oct 26, 2020 1.330 1.390 1.310 1.360 7,895 -0.06(-4.23%)
Oct 23, 2020 1.440 1.532 1.350 1.420 54,500 -0.10(-6.58%)
Oct 22, 2020 1.500 1.640 1.400 1.520 57,774 +0.01(+0.66%)
Oct 21, 2020 1.610 1.630 1.340 1.510 169,697 -0.03(-1.95%)
Oct 20, 2020 1.340 1.640 1.330 1.540 153,076 +0.15(+10.79%)
Oct 19, 2020 1.290 1.430 1.250 1.390 207,633 +0.07(+5.30%)
Oct 16, 2020 1.300 1.390 1.210 1.320 475,600 -0.22(-14.29%)
Oct 15, 2020 1.060 1.960 1.000 1.540 10,623,963 +0.51(+49.51%)
Oct 14, 2020 1.050 1.050 1.000 1.030 3,136 -0.01(-0.96%)
Oct 13, 2020 1.090 1.090 1.030 1.040 11,347 +0.01(+0.48%)
Oct 12, 2020 0.9991 1.050 0.9991 1.035 15,514 +0.00(+0.49%)
Oct 09, 2020 1.033 1.110 0.9900 1.030 43,100 -0.03(-2.83%)
Oct 08, 2020 1.040 1.080 1.010 1.060 12,611 -0.02(-1.85%)
Oct 07, 2020 1.060 1.150 1.041 1.080 7,874 -0.02(-1.82%)
Oct 06, 2020 1.140 1.150 1.030 1.100 17,691 -0.00(-0.45%)
Oct 05, 2020 1.240 1.240 1.059 1.105 15,054 -0.05(-4.74%)
Oct 02, 2020 1.260 1.280 1.155 1.160 29,000 -0.06(-4.87%)
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.