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, 2010 2.930 2.930 2.920 2.920 10,587 -0.04(-1.35%)
Dec 30, 2010 2.780 3.100 2.780 2.960 5,253 -0.01(-0.34%)
Dec 29, 2010 3.182 3.400 2.650 2.970 16,846 -0.14(-4.50%)
Dec 28, 2010 3.420 3.430 3.100 3.110 3,084 -0.17(-5.18%)
Dec 27, 2010 3.280 3.280 3.280 3.280 500 -0.07(-2.09%)
Dec 23, 2010 3.460 3.460 3.120 3.350 3,930 +0.14(+4.36%)
Dec 22, 2010 3.170 3.320 3.100 3.210 14,697 -0.07(-2.13%)
Dec 21, 2010 3.620 3.620 3.155 3.280 2,591 -0.04(-1.20%)
Dec 20, 2010 3.110 3.320 3.110 3.320 1,700 +0.04(+1.22%)
Dec 17, 2010 3.190 3.380 3.160 3.280 1,460 +0.00(+0.00%)
Dec 16, 2010 3.150 3.280 3.150 3.280 2,100 +0.11(+3.47%)
Dec 15, 2010 3.250 3.250 3.150 3.170 5,200 -0.10(-3.06%)
Dec 14, 2010 3.390 3.390 3.160 3.270 4,588 -0.03(-0.91%)
Dec 13, 2010 3.310 3.370 3.160 3.300 3,716 -0.02(-0.60%)
Dec 10, 2010 3.390 3.390 3.220 3.320 2,562 -0.05(-1.48%)
Dec 09, 2010 3.220 3.380 3.200 3.370 7,123 +0.17(+5.31%)
Dec 08, 2010 3.180 3.420 3.180 3.200 3,804 -0.22(-6.43%)
Dec 07, 2010 3.480 3.500 3.200 3.420 4,193 -0.10(-2.84%)
Dec 06, 2010 3.400 3.520 3.400 3.520 500 +0.06(+1.73%)
Dec 03, 2010 3.650 3.730 3.450 3.460 3,000 +0.33(+10.54%)
Dec 02, 2010 3.780 3.780 3.010 3.130 10,070 -0.36(-10.32%)
Dec 01, 2010 3.500 3.690 3.290 3.490 8,635 +0.09(+2.65%)
Nov 30, 2010 3.550 3.590 3.400 3.400 870 -0.15(-4.23%)
Nov 29, 2010 3.540 3.550 3.182 3.550 1,775 -0.04(-1.12%)
Nov 26, 2010 3.230 3.690 3.230 3.590 982 +0.15(+4.36%)
Nov 24, 2010 3.280 3.440 3.440 3.440 800 +0.16(+4.88%)
Nov 23, 2010 3.050 3.400 3.050 3.280 4,350 -0.20(-5.74%)
Nov 22, 2010 3.270 4.050 2.670 3.480 44,798 +0.02(+0.58%)
Nov 19, 2010 3.260 3.520 3.260 3.460 800 -0.12(-3.35%)
Nov 18, 2010 3.580 3.580 3.580 3.580 100 +0.03(+0.85%)
Nov 17, 2010 3.400 3.600 3.400 3.550 1,853 +0.14(+4.10%)
Nov 16, 2010 3.730 3.730 3.410 3.410 1,904 -0.01(-0.29%)
Nov 15, 2010 3.590 3.600 3.250 3.420 2,969 -0.48(-12.31%)
Nov 12, 2010 3.380 3.900 3.380 3.900 1,003 +0.18(+4.84%)
Nov 11, 2010 3.760 3.770 3.350 3.720 4,053 -0.06(-1.59%)
Nov 10, 2010 3.870 3.870 3.780 3.780 1,470 -0.08(-2.07%)
Nov 09, 2010 3.550 3.930 3.500 3.860 6,520 +0.32(+9.04%)
Nov 08, 2010 3.580 3.580 3.530 3.540 1,020 -0.11(-3.02%)
Nov 05, 2010 3.980 3.980 3.420 3.650 7,069 -0.31(-7.83%)
Nov 04, 2010 3.980 3.980 3.380 3.960 6,550 +0.63(+18.92%)
Nov 03, 2010 3.800 3.960 3.330 3.330 5,499 -0.64(-16.12%)
Nov 02, 2010 3.970 3.970 3.790 3.970 1,675 -0.02(-0.50%)
Nov 01, 2010 3.900 4.000 3.710 3.990 2,998 +0.15(+3.91%)
Oct 29, 2010 3.760 3.840 3.750 3.840 1,770 +0.08(+2.26%)
Oct 28, 2010 4.000 4.000 3.755 3.755 3,235 -0.25(-6.13%)
Oct 27, 2010 4.080 4.100 3.710 4.000 2,174 +0.08(+1.99%)
Oct 25, 2010 4.120 4.120 3.898 3.922 1,786 +0.09(+2.40%)
Oct 22, 2010 4.150 4.150 3.830 3.830 3,295 -0.17(-4.25%)
Oct 21, 2010 4.000 4.100 3.710 4.000 6,225 +0.45(+12.74%)
Oct 20, 2010 3.500 4.000 3.500 3.548 1,860 +0.05(+1.37%)
Oct 19, 2010 4.000 4.000 3.500 3.500 3,317 -0.27(-7.21%)
Oct 18, 2010 4.000 4.000 3.700 3.772 3,512 -0.21(-5.22%)
Oct 15, 2010 4.000 4.000 3.980 3.980 2,645 +0.08(+2.05%)
Oct 14, 2010 4.100 4.120 3.660 3.900 7,579 -0.10(-2.50%)
Oct 13, 2010 4.100 4.100 4.000 4.000 1,640 +0.24(+6.38%)
Oct 12, 2010 3.910 3.910 3.640 3.760 4,654 -0.23(-5.76%)
Oct 11, 2010 3.950 4.060 3.820 3.990 5,789 -0.04(-0.99%)
Oct 08, 2010 3.890 4.150 3.660 4.030 11,283 +0.12(+3.07%)
Oct 07, 2010 4.160 4.160 3.610 3.910 11,180 -0.24(-5.78%)
Oct 06, 2010 4.100 4.160 4.010 4.150 13,930 +0.13(+3.23%)
Oct 05, 2010 4.150 4.150 3.530 4.020 12,087 -0.06(-1.47%)
Oct 04, 2010 4.160 4.160 3.480 4.080 4,104 +0.03(+0.74%)
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.