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 (%)
Jun 30, 2014 2.820 2.820 2.600 2.600 8,794 -0.08(-2.99%)
Jun 27, 2014 2.754 2.754 2.550 2.680 20,786 +0.03(+1.13%)
Jun 26, 2014 2.880 2.880 2.580 2.650 25,046 -0.04(-1.52%)
Jun 25, 2014 2.810 2.959 2.640 2.691 30,282 -0.27(-9.04%)
Jun 24, 2014 3.290 3.290 2.860 2.958 76,650 -0.23(-7.26%)
Jun 23, 2014 3.190 3.248 2.970 3.190 85,287 +0.28(+9.62%)
Jun 20, 2014 3.830 3.990 2.910 2.910 178,985 -0.94(-24.42%)
Jun 19, 2014 3.760 4.400 3.710 3.850 22,200 +0.15(+4.05%)
Jun 18, 2014 3.760 3.870 3.520 3.700 26,630 -0.09(-2.37%)
Jun 17, 2014 3.760 3.960 3.720 3.790 5,877 +0.12(+3.27%)
Jun 16, 2014 4.110 4.110 3.600 3.670 34,739 -0.44(-10.73%)
Jun 13, 2014 4.110 4.290 4.110 4.111 3,083 -0.05(-1.18%)
Jun 12, 2014 4.130 4.160 4.120 4.160 869 -0.01(-0.24%)
Jun 11, 2014 4.240 4.350 4.135 4.170 3,935 -0.18(-4.14%)
Jun 10, 2014 4.240 4.350 4.120 4.350 4,364 +0.12(+2.84%)
Jun 06, 2014 4.180 4.180 4.180 4.230 3,245 -0.07(-1.63%)
Jun 05, 2014 4.180 4.300 4.180 4.300 926 -0.05(-1.15%)
Jun 04, 2014 4.050 4.350 4.050 4.350 2,778 +0.14(+3.33%)
Jun 03, 2014 4.300 4.300 4.210 4.210 1,445 -0.03(-0.71%)
Jun 02, 2014 4.300 4.445 4.130 4.240 3,564 -0.04(-0.93%)
May 30, 2014 4.270 4.470 4.165 4.280 6,240 -0.09(-2.06%)
May 29, 2014 4.160 4.690 4.160 4.370 12,631 +0.21(+5.05%)
May 28, 2014 4.310 4.356 4.050 4.160 4,016 +0.09(+2.21%)
May 27, 2014 4.040 4.210 4.040 4.070 7,840 +0.06(+1.49%)
May 23, 2014 4.180 4.010 4.010 4.010 9,200 -0.27(-6.31%)
May 22, 2014 4.647 4.647 4.230 4.280 2,264 -0.01(-0.23%)
May 21, 2014 4.310 4.630 4.180 4.290 6,717 +0.09(+2.14%)
May 20, 2014 4.530 4.530 4.200 4.200 14,984 -0.30(-6.67%)
May 19, 2014 4.760 4.760 4.245 4.500 12,175 -0.25(-5.26%)
May 15, 2014 4.750 4.750 4.750 4.750 405 -0.16(-3.26%)
May 14, 2014 4.770 4.990 4.770 4.910 979 +0.01(+0.20%)
May 13, 2014 4.820 5.000 4.820 4.900 1,682 -0.02(-0.41%)
May 12, 2014 5.140 5.140 4.800 4.920 3,183 -0.23(-4.47%)
May 09, 2014 5.110 5.250 4.750 5.150 6,088 +0.05(+0.98%)
May 08, 2014 5.100 5.122 4.870 5.100 4,062 +0.00(+0.00%)
May 07, 2014 5.150 5.161 5.100 5.100 2,637 -0.05(-0.97%)
May 06, 2014 5.150 5.150 5.100 5.150 7,013 -0.04(-0.70%)
May 05, 2014 5.150 5.186 5.150 5.186 788 -0.01(-0.26%)
May 02, 2014 5.120 5.200 5.120 5.200 1,771 +0.05(+0.97%)
May 01, 2014 5.110 5.190 5.110 5.150 5,693 -0.04(-0.77%)
Apr 30, 2014 5.240 5.250 5.010 5.190 13,828 -0.23(-4.20%)
Apr 29, 2014 5.400 5.418 5.120 5.418 3,953 -0.01(-0.23%)
Apr 28, 2014 5.400 5.650 5.400 5.430 4,652 -0.07(-1.26%)
Apr 25, 2014 5.430 5.500 5.418 5.500 3,740 +0.05(+0.91%)
Apr 24, 2014 5.500 5.830 5.450 5.450 4,941 -0.10(-1.80%)
Apr 23, 2014 5.353 5.940 5.353 5.550 8,545 -0.05(-0.90%)
Apr 22, 2014 5.850 5.850 5.385 5.601 1,683 +0.12(+2.20%)
Apr 21, 2014 5.390 5.510 5.390 5.480 2,032 -0.17(-3.01%)
Apr 17, 2014 5.610 5.650 5.650 5.650 800 +0.09(+1.62%)
Apr 16, 2014 5.770 5.890 5.291 5.560 37,581 -0.22(-3.81%)
Apr 15, 2014 5.930 6.000 5.580 5.780 26,505 -0.11(-1.87%)
Apr 14, 2014 5.590 5.930 5.210 5.890 17,204 +0.23(+4.06%)
Apr 11, 2014 5.270 5.750 4.860 5.660 16,852 +0.55(+10.76%)
Apr 10, 2014 5.550 5.600 5.110 5.110 5,727 -0.39(-7.09%)
Apr 09, 2014 5.400 5.500 5.050 5.500 9,364 +0.13(+2.42%)
Apr 08, 2014 5.410 5.410 5.110 5.370 6,430 +0.17(+3.27%)
Apr 07, 2014 5.028 5.390 5.020 5.200 10,109 -0.10(-1.89%)
Apr 04, 2014 5.080 5.300 5.020 5.300 3,671 +0.20(+3.92%)
Apr 03, 2014 5.490 5.490 5.020 5.100 7,647 -0.26(-4.85%)
Apr 02, 2014 5.340 5.410 5.340 5.360 8,043 +0.20(+3.88%)
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.