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, 2021 2.130 2.180 2.072 2.120 50,341 -0.01(-0.47%)
Jun 29, 2021 2.080 2.200 2.080 2.130 106,172 +0.03(+1.43%)
Jun 28, 2021 2.100 2.140 2.090 2.100 46,313 -0.03(-1.41%)
Jun 25, 2021 2.130 2.150 2.090 2.130 79,160 -0.02(-0.93%)
Jun 24, 2021 2.130 2.220 2.070 2.150 208,448 +0.09(+4.37%)
Jun 23, 2021 2.100 2.150 2.060 2.060 111,702 -0.04(-1.90%)
Jun 22, 2021 2.150 2.150 2.020 2.100 124,468 -0.02(-0.94%)
Jun 21, 2021 2.100 2.340 2.071 2.120 519,736 +0.02(+0.95%)
Jun 18, 2021 2.075 2.180 2.035 2.100 62,964 +0.01(+0.48%)
Jun 17, 2021 2.180 2.210 2.070 2.090 43,537 -0.04(-1.88%)
Jun 16, 2021 2.160 2.210 2.090 2.130 134,989 -0.07(-3.18%)
Jun 15, 2021 2.330 2.370 2.140 2.200 121,026 -0.09(-3.93%)
Jun 14, 2021 2.280 2.375 2.220 2.290 135,188 -0.02(-0.87%)
Jun 11, 2021 2.350 2.480 2.250 2.310 677,480 -0.03(-1.28%)
Jun 10, 2021 2.360 2.550 2.190 2.340 2,400,187 +0.09(+4.00%)
Jun 09, 2021 2.190 2.440 2.170 2.250 454,503 +0.03(+1.39%)
Jun 08, 2021 2.310 2.320 2.150 2.219 243,388 -0.11(-4.76%)
Jun 07, 2021 2.130 2.350 2.081 2.330 763,191 +0.23(+10.95%)
Jun 04, 2021 2.020 2.160 2.010 2.100 205,979 +0.05(+2.44%)
Jun 03, 2021 2.040 2.080 1.950 2.050 151,582 +0.02(+0.99%)
Jun 02, 2021 1.970 2.120 1.970 2.030 326,178 +0.03(+1.50%)
Jun 01, 2021 1.950 2.055 1.910 2.000 179,440 +0.09(+4.71%)
May 28, 2021 1.930 2.060 1.900 1.910 273,838 -0.04(-2.05%)
May 27, 2021 2.000 2.030 1.910 1.950 120,337 +0.00(+0.00%)
May 26, 2021 1.860 1.970 1.860 1.950 59,271 +0.07(+3.72%)
May 25, 2021 1.910 1.960 1.858 1.880 89,002 -0.03(-1.57%)
May 24, 2021 1.920 1.950 1.860 1.910 60,223 -0.02(-1.04%)
May 21, 2021 1.960 1.980 1.840 1.930 115,718 -0.03(-1.53%)
May 20, 2021 1.910 1.966 1.900 1.960 111,641 +0.02(+1.03%)
May 19, 2021 2.050 2.110 1.870 1.940 512,293 -0.24(-11.01%)
May 18, 2021 2.080 2.610 1.980 2.180 16,028,409 +0.33(+17.84%)
May 17, 2021 1.730 1.850 1.630 1.850 390,676 +0.17(+10.12%)
May 14, 2021 1.530 1.770 1.530 1.680 76,075 +0.04(+2.44%)
May 13, 2021 1.850 2.050 1.570 1.640 569,025 -0.22(-11.83%)
May 12, 2021 1.810 1.880 1.810 1.860 44,627 +0.07(+3.91%)
May 11, 2021 1.890 1.890 1.560 1.790 164,815 -0.16(-8.21%)
May 10, 2021 1.950 2.010 1.870 1.950 164,554 -0.04(-2.01%)
May 07, 2021 1.860 2.330 1.860 1.990 657,707 +0.12(+6.42%)
May 06, 2021 2.130 2.149 1.870 1.870 252,610 -0.29(-13.43%)
May 05, 2021 2.270 2.270 2.120 2.160 143,685 -0.11(-4.85%)
May 04, 2021 2.240 2.340 2.200 2.270 132,630 +0.00(+0.00%)
May 03, 2021 2.330 2.360 2.230 2.270 84,024 -0.06(-2.58%)
Apr 30, 2021 2.270 2.380 2.260 2.330 107,700 +0.06(+2.64%)
Apr 29, 2021 2.320 2.320 2.230 2.270 37,020 -0.07(-2.99%)
Apr 28, 2021 2.390 2.400 2.220 2.340 123,367 -0.05(-2.09%)
Apr 27, 2021 2.270 2.440 2.220 2.390 245,729 +0.13(+5.75%)
Apr 26, 2021 2.260 2.290 2.200 2.260 51,822 +0.04(+1.80%)
Apr 23, 2021 2.270 2.275 2.168 2.220 70,700 +0.05(+2.30%)
Apr 22, 2021 2.220 2.380 2.130 2.170 311,208 -0.06(-2.69%)
Apr 21, 2021 2.140 2.250 2.130 2.230 100,752 +0.08(+3.72%)
Apr 20, 2021 2.240 2.240 2.050 2.150 189,089 -0.07(-3.15%)
Apr 19, 2021 2.090 2.250 2.020 2.220 268,849 +0.15(+7.25%)
Apr 16, 2021 2.170 2.170 2.010 2.070 100,100 -0.06(-2.82%)
Apr 15, 2021 2.130 2.170 2.080 2.130 119,991 +0.06(+2.90%)
Apr 14, 2021 2.120 2.200 2.010 2.070 124,694 +0.00(+0.01%)
Apr 13, 2021 2.120 2.190 2.030 2.070 124,287 -0.08(-3.73%)
Apr 12, 2021 2.230 2.270 2.120 2.150 123,045 -0.10(-4.44%)
Apr 09, 2021 2.300 2.300 2.220 2.250 111,000 -0.01(-0.44%)
Apr 08, 2021 2.260 2.380 2.210 2.260 296,924 -0.01(-0.44%)
Apr 07, 2021 2.110 2.280 2.110 2.270 260,489 +0.05(+2.25%)
Apr 06, 2021 2.100 2.300 2.100 2.220 163,802 +0.09(+4.27%)
Apr 05, 2021 2.030 2.180 2.000 2.129 189,836 +0.09(+4.36%)
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.