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, 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%)
Jun 01, 2020 0.4220 0.4555 0.4011 0.4350 28,319 -0.01(-3.25%)
May 29, 2020 0.4424 0.4770 0.4133 0.4496 47,800 -0.00(-0.31%)
May 28, 2020 0.4125 0.4790 0.4031 0.4510 61,395 +0.02(+5.23%)
May 27, 2020 0.4400 0.4480 0.3900 0.4286 48,720 -0.02(-4.76%)
May 26, 2020 0.4800 0.4800 0.4000 0.4500 109,301 -0.00(-0.84%)
May 22, 2020 0.4800 0.6000 0.4326 0.4538 235,700 -0.01(-1.50%)
May 21, 2020 0.4455 0.5000 0.4110 0.4607 226,658 -0.08(-14.69%)
May 20, 2020 0.4000 0.7800 0.3900 0.5400 1,825,397 +0.16(+40.99%)
May 19, 2020 0.4199 0.4200 0.3610 0.3830 15,228 -0.03(-6.90%)
May 18, 2020 0.4000 0.4192 0.3620 0.4114 19,008 +0.00(+0.88%)
May 15, 2020 0.4194 0.4199 0.3700 0.4078 24,900 -0.00(-1.07%)
May 14, 2020 0.4101 0.4245 0.4100 0.4122 21,971 +0.00(+1.03%)
May 13, 2020 0.4281 0.4357 0.4000 0.4080 67,026 -0.02(-4.67%)
May 12, 2020 0.4300 0.4350 0.4266 0.4280 44,279 -0.00(-0.47%)
May 11, 2020 0.4500 0.4583 0.4262 0.4300 59,721 -0.02(-4.44%)
May 08, 2020 0.4503 0.4978 0.4200 0.4500 155,500 -0.07(-13.43%)
May 07, 2020 0.4200 0.6300 0.4000 0.5198 1,109,885 +0.12(+29.95%)
May 06, 2020 0.3800 0.4200 0.3600 0.4000 15,337 -0.01(-3.61%)
May 05, 2020 0.4079 0.4150 0.3600 0.4150 4,562 +0.01(+1.97%)
May 04, 2020 0.4150 0.4150 0.3910 0.4070 14,929 +0.01(+1.75%)
May 01, 2020 0.4050 0.4150 0.3900 0.4000 5,500 +0.00(+0.55%)
Apr 30, 2020 0.3800 0.4150 0.3800 0.3978 29,016 +0.02(+4.68%)
Apr 29, 2020 0.3601 0.3899 0.3601 0.3800 12,743 -0.03(-7.32%)
Apr 28, 2020 0.4000 0.4100 0.3800 0.4100 6,675 +0.01(+3.27%)
Apr 27, 2020 0.4100 0.4100 0.3801 0.3970 5,482 +0.02(+4.47%)
Apr 24, 2020 0.3601 0.3802 0.3601 0.3800 2,700 +0.00(+0.56%)
Apr 23, 2020 0.3600 0.3780 0.3600 0.3779 2,485 +0.01(+2.91%)
Apr 22, 2020 0.3800 0.3899 0.3600 0.3672 2,152 +0.01(+2.00%)
Apr 21, 2020 0.3800 0.3800 0.3600 0.3600 2,327 -0.02(-4.00%)
Apr 20, 2020 0.3785 0.3808 0.3500 0.3750 8,194 +0.01(+4.02%)
Apr 17, 2020 0.3800 0.3900 0.3605 0.3605 3,300 -0.02(-5.13%)
Apr 16, 2020 0.3600 0.3800 0.3600 0.3800 1,717 -0.00(-0.26%)
Apr 15, 2020 0.3855 0.3855 0.3683 0.3810 4,427 -0.01(-1.55%)
Apr 14, 2020 0.3970 0.3970 0.3500 0.3870 15,697 +0.01(+2.35%)
Apr 13, 2020 0.3800 0.4178 0.3330 0.3781 11,214 -0.01(-1.31%)
Apr 09, 2020 0.4700 0.4700 0.3300 0.3831 41,600 +0.01(+3.54%)
Apr 08, 2020 0.3700 0.3835 0.3700 0.3700 4,201 +0.00(+0.00%)
Apr 07, 2020 0.3760 0.3850 0.3600 0.3700 9,849 -0.02(-5.10%)
Apr 06, 2020 0.4200 0.4200 0.3407 0.3899 16,530 +0.01(+2.58%)
Apr 03, 2020 0.3885 0.4100 0.3600 0.3801 6,000 +0.01(+2.73%)
Apr 02, 2020 0.3890 0.3890 0.2601 0.3700 11,549 +0.03(+9.76%)
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.