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 (%)
Dec 31, 2015 1.650 1.680 1.680 1.680 24,500 +0.00(+0.00%)
Dec 30, 2015 1.660 1.720 1.650 1.680 7,217 +0.01(+0.62%)
Dec 29, 2015 1.789 1.789 1.610 1.670 7,305 -0.07(-4.05%)
Dec 28, 2015 1.732 1.750 1.710 1.740 2,562 -0.02(-1.14%)
Dec 24, 2015 1.840 1.760 1.760 1.760 6,100 -0.05(-2.87%)
Dec 23, 2015 2.040 2.040 1.580 1.812 34,354 -0.08(-4.13%)
Dec 22, 2015 1.961 1.965 1.880 1.890 4,153 -0.09(-4.71%)
Dec 21, 2015 2.039 2.050 1.983 1.983 18,225 -0.03(-1.32%)
Dec 18, 2015 2.000 2.040 2.000 2.010 11,224 +0.00(+0.00%)
Dec 17, 2015 2.156 2.156 2.004 2.010 7,408 -0.02(-0.99%)
Dec 16, 2015 2.060 2.117 2.010 2.030 10,976 +0.00(+0.00%)
Dec 15, 2015 2.156 2.156 2.010 2.030 1,586 +0.00(+0.00%)
Dec 14, 2015 2.009 2.140 2.009 2.030 10,642 -0.03(-1.46%)
Dec 11, 2015 2.160 2.160 2.030 2.060 3,477 -0.10(-4.63%)
Dec 10, 2015 2.220 2.220 2.160 2.160 6,012 -0.05(-2.26%)
Dec 09, 2015 2.290 2.290 2.200 2.210 13,315 -0.03(-1.42%)
Dec 08, 2015 2.200 2.250 2.200 2.242 9,308 +0.04(+1.78%)
Dec 07, 2015 2.320 2.320 2.200 2.203 9,123 -0.07(-2.97%)
Dec 04, 2015 2.216 2.339 2.215 2.270 12,677 +0.04(+1.89%)
Dec 03, 2015 2.250 2.290 2.220 2.228 9,911 -0.02(-0.98%)
Dec 02, 2015 2.370 2.370 2.240 2.250 7,184 -0.09(-3.85%)
Dec 01, 2015 2.300 2.350 2.100 2.340 19,144 +0.27(+13.04%)
Nov 30, 2015 2.320 2.320 2.020 2.070 18,139 +0.02(+0.76%)
Nov 27, 2015 2.060 2.060 2.054 2.054 522 +0.01(+0.44%)
Nov 25, 2015 2.030 2.045 2.045 2.045 1,600 +0.04(+1.76%)
Nov 24, 2015 2.000 2.163 2.000 2.010 19,598 -0.03(-1.48%)
Nov 23, 2015 2.080 2.090 2.021 2.040 2,133 +0.05(+2.52%)
Nov 20, 2015 1.920 2.020 1.910 1.990 12,492 +0.03(+1.53%)
Nov 19, 2015 2.030 2.049 1.930 1.960 14,755 -0.08(-3.92%)
Nov 18, 2015 2.051 2.150 2.030 2.040 5,866 -0.03(-1.47%)
Nov 17, 2015 2.078 2.150 2.060 2.070 14,620 -0.08(-3.70%)
Nov 16, 2015 2.240 2.250 2.150 2.150 8,575 -0.15(-6.52%)
Nov 13, 2015 2.349 2.350 2.300 2.300 4,540 -0.05(-2.13%)
Nov 12, 2015 2.271 2.350 2.271 2.350 1,229 +0.05(+2.17%)
Nov 11, 2015 2.213 2.310 2.213 2.300 3,832 -0.08(-3.36%)
Nov 10, 2015 2.260 2.440 2.190 2.380 21,379 +0.12(+5.31%)
Nov 09, 2015 2.270 2.450 2.230 2.260 19,289 -0.06(-2.59%)
Nov 06, 2015 2.440 2.460 2.320 2.320 17,924 +0.00(+0.00%)
Nov 05, 2015 2.460 2.600 2.310 2.320 8,311 -0.14(-5.69%)
Nov 04, 2015 2.271 2.480 2.271 2.460 8,835 +0.07(+2.99%)
Nov 03, 2015 2.352 2.470 2.160 2.389 15,086 -0.00(-0.06%)
Nov 02, 2015 2.650 2.650 2.310 2.390 22,473 -0.13(-5.16%)
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%)
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.