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 (%)
May 31, 2016 1.710 1.710 1.650 1.688 3,304 +0.01(+0.46%)
May 27, 2016 1.770 1.680 1.680 1.680 5,700 -0.05(-2.88%)
May 26, 2016 1.780 1.780 1.724 1.730 1,200 -0.02(-1.14%)
May 25, 2016 1.740 1.750 1.720 1.750 929 +0.00(+0.00%)
May 24, 2016 1.710 1.800 1.710 1.750 6,032 -0.06(-3.31%)
May 23, 2016 1.786 1.810 1.786 1.810 644 +0.03(+1.69%)
May 20, 2016 1.810 1.810 1.730 1.780 3,627 -0.04(-2.20%)
May 19, 2016 1.770 1.820 1.760 1.820 5,336 +0.10(+5.81%)
May 18, 2016 1.738 1.780 1.710 1.720 12,593 -0.03(-1.71%)
May 17, 2016 1.800 1.815 1.750 1.750 5,166 -0.04(-2.23%)
May 16, 2016 1.840 1.840 1.790 1.790 7,038 -0.04(-2.19%)
May 13, 2016 1.790 1.830 1.790 1.830 3,337 +0.06(+3.39%)
May 12, 2016 1.771 1.840 1.750 1.770 10,591 +0.00(+0.00%)
May 11, 2016 1.900 1.921 1.770 1.770 48,597 -0.13(-6.84%)
May 10, 2016 1.970 1.970 1.850 1.900 17,756 -0.08(-4.04%)
May 09, 2016 1.907 1.980 1.900 1.980 19,298 +0.08(+4.21%)
May 06, 2016 1.900 1.950 1.880 1.900 23,821 -0.02(-1.04%)
May 05, 2016 1.930 1.940 1.870 1.920 10,798 +0.03(+1.59%)
May 04, 2016 1.933 2.000 1.870 1.890 14,987 -0.14(-6.90%)
May 03, 2016 2.100 2.110 1.990 2.030 15,428 -0.04(-1.91%)
May 02, 2016 2.150 2.150 2.050 2.070 2,919 +0.01(+0.27%)
Apr 29, 2016 2.060 2.070 2.020 2.064 7,978 +0.03(+1.67%)
Apr 28, 2016 2.070 2.130 2.020 2.030 4,314 -0.04(-1.93%)
Apr 27, 2016 2.160 2.160 2.020 2.070 28,704 -0.11(-5.05%)
Apr 26, 2016 2.150 2.200 2.100 2.180 11,068 +0.04(+1.63%)
Apr 25, 2016 2.100 2.150 2.020 2.145 20,114 +0.04(+2.14%)
Apr 22, 2016 2.047 2.130 2.020 2.100 29,201 +0.11(+5.53%)
Apr 21, 2016 2.000 2.059 1.980 1.990 12,134 +0.00(+0.00%)
Apr 20, 2016 2.050 2.050 1.980 1.990 43,294 -0.03(-1.49%)
Apr 19, 2016 2.160 2.160 2.012 2.020 29,241 -0.15(-6.91%)
Apr 18, 2016 2.110 2.200 2.050 2.170 57,315 +0.03(+1.40%)
Apr 15, 2016 2.110 2.140 2.010 2.140 35,364 +0.05(+2.39%)
Apr 14, 2016 2.240 2.330 1.980 2.090 180,441 -0.16(-7.11%)
Apr 13, 2016 2.340 2.440 2.170 2.250 42,924 -0.09(-3.85%)
Apr 12, 2016 2.490 2.490 2.200 2.340 52,581 -0.08(-3.31%)
Apr 11, 2016 2.700 2.700 2.310 2.420 177,617 -0.39(-13.88%)
Apr 08, 2016 1.900 3.250 1.820 2.810 1,965,990 +0.91(+47.89%)
Apr 07, 2016 1.910 2.100 1.680 1.900 52,400 +0.01(+0.53%)
Apr 06, 2016 1.890 1.910 1.800 1.890 47,219 -0.03(-1.56%)
Apr 05, 2016 2.080 2.080 1.920 1.920 10,207 -0.15(-7.25%)
Apr 04, 2016 1.981 2.070 1.820 2.070 18,800 +0.17(+8.95%)
Apr 01, 2016 1.760 2.040 1.760 1.900 48,503 +0.14(+7.95%)
Mar 31, 2016 1.830 1.830 1.700 1.760 18,141 -0.09(-4.86%)
Mar 30, 2016 1.720 1.935 1.720 1.850 15,093 +0.06(+3.35%)
Mar 29, 2016 1.830 1.850 1.650 1.790 41,860 -0.04(-2.19%)
Mar 28, 2016 1.890 1.890 1.760 1.830 28,336 -0.08(-4.19%)
Mar 24, 2016 1.920 1.910 1.910 1.910 71,500 -0.11(-5.45%)
Mar 23, 2016 2.350 2.490 1.981 2.020 96,648 -0.41(-16.87%)
Mar 22, 2016 2.910 2.910 2.340 2.430 205,400 -0.31(-11.31%)
Mar 21, 2016 2.000 3.630 1.900 2.740 851,812 +0.75(+37.77%)
Mar 18, 2016 1.550 2.000 1.550 1.989 157,640 +0.45(+29.14%)
Mar 17, 2016 1.558 1.559 1.485 1.540 31,357 +0.07(+4.76%)
Mar 16, 2016 1.570 1.570 1.450 1.470 6,890 -0.05(-3.29%)
Mar 15, 2016 1.530 1.530 1.490 1.520 3,001 +0.02(+1.33%)
Mar 14, 2016 1.670 1.670 1.500 1.500 8,460 -0.03(-1.67%)
Mar 11, 2016 1.660 1.660 1.430 1.525 12,141 -0.14(-8.66%)
Mar 10, 2016 1.320 1.670 1.320 1.670 12,016 +0.35(+26.52%)
Mar 09, 2016 1.336 1.360 1.320 1.320 2,267 -0.05(-3.91%)
Mar 08, 2016 1.400 1.410 1.320 1.374 9,299 -0.04(-2.89%)
Mar 07, 2016 1.442 1.442 1.400 1.415 2,165 -0.02(-1.08%)
Mar 04, 2016 1.437 1.450 1.437 1.430 10,690 +0.03(+2.14%)
Mar 03, 2016 1.460 1.510 1.400 1.400 13,338 -0.04(-2.97%)
Mar 02, 2016 1.849 1.849 1.380 1.443 21,335 -0.18(-10.94%)
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.