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 (%)
Oct 30, 2015 2.630 2.630 2.500 2.520 8,254 -0.11(-4.18%)
Oct 29, 2015 2.660 2.660 2.360 2.630 35,928 +0.22(+9.13%)
Oct 28, 2015 2.300 2.550 2.300 2.410 63,278 +0.15(+6.64%)
Oct 27, 2015 2.320 2.510 2.221 2.260 22,748 -0.28(-11.02%)
Oct 26, 2015 2.290 2.570 2.290 2.540 41,191 +0.12(+4.96%)
Oct 23, 2015 2.660 2.700 2.120 2.420 185,670 +0.18(+8.08%)
Oct 22, 2015 1.930 2.540 1.930 2.239 95,641 +0.35(+18.47%)
Oct 21, 2015 2.000 2.000 1.820 1.890 11,053 -0.09(-4.55%)
Oct 20, 2015 2.270 2.270 1.860 1.980 6,906 -0.12(-5.71%)
Oct 19, 2015 2.650 2.650 1.915 2.100 45,356 -0.18(-7.89%)
Oct 16, 2015 1.610 2.280 1.610 2.280 19,612 +0.62(+37.35%)
Oct 15, 2015 1.749 1.749 1.620 1.660 4,066 +0.06(+3.75%)
Oct 14, 2015 1.740 1.740 1.600 1.600 4,467 -0.08(-4.76%)
Oct 13, 2015 1.740 1.750 1.680 1.680 4,889 +0.00(+0.00%)
Oct 12, 2015 1.680 1.700 1.650 1.680 3,500 +0.03(+1.82%)
Oct 09, 2015 1.589 1.670 1.583 1.650 11,997 +0.11(+7.14%)
Oct 08, 2015 1.500 1.540 1.500 1.540 5,885 +0.04(+2.67%)
Oct 07, 2015 1.420 1.500 1.420 1.500 4,483 +0.06(+4.17%)
Oct 06, 2015 1.670 1.680 1.440 1.440 5,163 -0.16(-10.00%)
Oct 05, 2015 1.520 1.620 1.500 1.600 15,633 +0.02(+0.95%)
Oct 02, 2015 1.550 1.610 1.550 1.585 5,250 -0.02(-1.14%)
Oct 01, 2015 1.680 1.680 1.560 1.603 7,570 -0.10(-5.89%)
Sep 30, 2015 1.670 1.720 1.670 1.704 5,200 -0.04(-2.09%)
Sep 29, 2015 1.720 1.750 1.700 1.740 4,662 +0.02(+1.16%)
Sep 28, 2015 1.740 1.740 1.720 1.720 2,858 +0.02(+1.18%)
Sep 25, 2015 1.700 1.700 1.700 1.700 993 -0.04(-2.30%)
Sep 24, 2015 1.750 1.750 1.740 1.740 2,903 -0.05(-2.79%)
Sep 22, 2015 1.800 1.790 1.790 1.790 17 +0.03(+1.70%)
Sep 21, 2015 1.840 1.840 1.760 1.760 961 -0.08(-4.35%)
Sep 18, 2015 1.780 1.990 1.715 1.840 8,521 +0.06(+3.25%)
Sep 17, 2015 1.782 1.782 1.782 1.782 205 -0.01(-0.44%)
Sep 16, 2015 1.780 1.790 1.780 1.790 1,368 -0.01(-0.56%)
Sep 15, 2015 1.764 1.810 1.750 1.800 6,262 +0.05(+2.86%)
Sep 14, 2015 1.770 1.770 1.750 1.750 2,707 -0.02(-1.13%)
Sep 11, 2015 1.765 1.820 1.760 1.770 4,941 -0.01(-0.56%)
Sep 10, 2015 1.900 1.900 1.780 1.780 970 -0.06(-3.26%)
Sep 09, 2015 1.845 1.884 1.840 1.840 2,600 +0.03(+1.66%)
Sep 08, 2015 1.810 1.940 1.770 1.810 11,260 +0.01(+0.56%)
Sep 04, 2015 1.710 1.800 1.800 1.800 4,000 +0.03(+1.48%)
Sep 03, 2015 1.803 1.803 1.710 1.774 5,825 +0.06(+3.73%)
Sep 02, 2015 1.710 1.760 1.710 1.710 6,333 -0.08(-4.55%)
Sep 01, 2015 1.850 1.860 1.700 1.792 13,260 -0.09(-4.71%)
Aug 31, 2015 1.950 1.950 1.814 1.880 3,632 +0.10(+5.63%)
Aug 28, 2015 1.760 1.810 1.700 1.780 6,800 +0.11(+6.58%)
Aug 27, 2015 1.670 1.750 1.670 1.670 28,868 +0.00(+0.00%)
Aug 26, 2015 1.800 1.800 1.660 1.670 12,366 -0.00(-0.29%)
Aug 25, 2015 1.690 1.950 1.650 1.675 22,070 -0.03(-1.48%)
Aug 24, 2015 1.850 1.880 1.700 1.700 15,625 -0.19(-10.05%)
Aug 21, 2015 1.826 1.900 1.770 1.890 16,570 +0.00(+0.00%)
Aug 20, 2015 1.950 1.960 1.880 1.890 2,388 -0.06(-3.08%)
Aug 19, 2015 1.960 2.010 1.830 1.950 1,188 -0.03(-1.52%)
Aug 18, 2015 1.863 1.980 1.863 1.980 3,010 +0.13(+7.03%)
Aug 17, 2015 1.885 1.885 1.690 1.850 9,843 -0.03(-1.60%)
Aug 14, 2015 2.070 2.070 1.800 1.880 17,965 -0.12(-6.00%)
Aug 13, 2015 1.860 2.000 1.860 2.000 500 +0.03(+1.52%)
Aug 12, 2015 1.920 2.040 1.830 1.970 10,196 +0.00(+0.16%)
Aug 11, 2015 1.960 1.967 1.950 1.967 1,500 -0.09(-4.52%)
Aug 10, 2015 2.180 2.180 1.990 2.060 11,815 +0.10(+5.10%)
Aug 07, 2015 2.100 2.310 1.830 1.960 37,851 +0.06(+3.16%)
Aug 06, 2015 1.930 2.030 1.900 1.900 11,212 -0.02(-1.04%)
Aug 05, 2015 1.970 1.970 1.920 1.920 2,623 -0.01(-0.52%)
Aug 04, 2015 1.950 2.050 1.880 1.930 32,797 +0.01(+0.52%)
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.