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, 2021 2.020 2.060 1.970 1.980 23,600 -0.05(-2.46%)
Dec 30, 2021 2.180 2.210 2.020 2.030 28,293 -0.12(-5.58%)
Dec 29, 2021 2.144 2.199 2.133 2.150 16,691 +0.00(+0.00%)
Dec 28, 2021 2.260 2.270 2.150 2.150 11,771 -0.16(-6.72%)
Dec 27, 2021 2.310 2.340 2.300 2.305 35,055 -0.02(-1.07%)
Dec 23, 2021 2.390 2.440 2.310 2.330 13,713 -0.05(-2.10%)
Dec 22, 2021 2.350 2.390 2.320 2.380 26,541 -0.03(-1.24%)
Dec 21, 2021 2.500 2.500 2.310 2.410 58,561 -0.05(-2.03%)
Dec 20, 2021 2.360 2.480 2.335 2.460 86,202 +0.06(+2.50%)
Dec 17, 2021 2.430 2.530 2.280 2.400 104,616 -0.08(-3.23%)
Dec 16, 2021 2.460 2.500 2.350 2.480 67,534 +0.05(+2.06%)
Dec 15, 2021 2.300 2.470 2.260 2.430 288,832 +0.18(+8.00%)
Dec 14, 2021 2.200 2.320 2.200 2.250 50,554 +0.02(+0.90%)
Dec 13, 2021 2.060 2.300 2.040 2.230 472,299 +0.24(+12.06%)
Dec 10, 2021 2.330 2.630 1.800 1.990 1,347,838 -0.33(-14.22%)
Dec 09, 2021 2.160 2.390 2.120 2.320 698,981 +0.18(+8.41%)
Dec 08, 2021 2.090 2.200 2.090 2.140 791,221 +0.07(+3.38%)
Dec 07, 2021 1.940 2.070 1.940 2.070 10,400 +0.16(+8.38%)
Dec 06, 2021 1.910 1.940 1.910 1.910 5,984 -0.07(-3.29%)
Dec 03, 2021 2.080 2.115 1.900 1.975 102,818 -0.07(-3.66%)
Dec 02, 2021 2.020 2.080 1.910 2.050 60,738 +0.00(+0.00%)
Dec 01, 2021 1.990 2.260 1.985 2.050 155,955 +0.07(+3.54%)
Nov 30, 2021 1.950 2.020 1.950 1.980 114,156 +0.06(+3.13%)
Nov 29, 2021 1.820 2.006 1.820 1.920 81,824 +0.07(+3.93%)
Nov 26, 2021 1.790 1.850 1.790 1.847 5,132 +0.01(+0.40%)
Nov 24, 2021 1.700 1.845 1.700 1.840 21,919 +0.14(+8.24%)
Nov 23, 2021 1.830 1.830 1.640 1.700 118,766 -0.15(-8.11%)
Nov 22, 2021 1.980 1.993 1.750 1.850 110,992 -0.14(-7.04%)
Nov 19, 2021 2.221 2.221 1.980 1.990 49,818 -0.24(-10.96%)
Nov 18, 2021 2.230 2.235 2.230 2.235 97,849 +0.00(+0.22%)
Nov 17, 2021 2.240 2.241 2.230 2.230 12,437 +0.00(+0.00%)
Nov 16, 2021 2.190 2.290 2.190 2.230 44,176 +0.03(+1.36%)
Nov 15, 2021 2.250 2.302 2.160 2.200 83,493 -0.04(-1.79%)
Nov 12, 2021 2.240 2.330 2.240 2.240 49,632 +0.02(+0.90%)
Nov 11, 2021 2.220 2.240 2.210 2.220 36,423 -0.01(-0.51%)
Nov 10, 2021 2.250 2.231 63,367 +0.01(+0.40%)
Nov 09, 2021 2.210 2.299 2.200 2.223 143,546 +0.04(+1.95%)
Nov 08, 2021 2.180 2.220 2.110 2.180 81,110 -0.02(-0.91%)
Nov 05, 2021 2.090 2.265 2.060 2.200 208,205 +0.09(+4.27%)
Nov 04, 2021 2.090 2.160 2.085 2.110 65,464 -0.01(-0.47%)
Nov 03, 2021 2.080 2.140 2.030 2.120 66,840 +0.06(+2.91%)
Nov 02, 2021 1.950 2.200 1.940 2.060 280,903 +0.07(+3.52%)
Nov 01, 2021 1.870 2.000 1.830 1.990 133,279 +0.16(+8.74%)
Oct 29, 2021 1.770 1.950 1.770 1.830 53,846 +0.03(+1.67%)
Oct 28, 2021 1.900 1.961 1.790 1.800 32,195 -0.10(-5.26%)
Oct 27, 2021 1.900 2.020 1.870 1.900 185,955 -0.02(-1.04%)
Oct 26, 2021 1.860 1.820 1.920 340,120 +0.08(+4.35%)
Oct 25, 2021 1.770 1.870 1.770 1.840 171,667 +0.05(+2.79%)
Oct 22, 2021 1.690 1.829 1.680 1.790 247,126 +0.08(+4.69%)
Oct 21, 2021 1.680 1.810 1.610 1.710 194,271 +0.06(+3.94%)
Oct 20, 2021 1.645 1.676 1.580 1.645 67,898 +0.03(+2.17%)
Oct 19, 2021 1.650 1.710 1.610 1.610 46,773 -0.05(-3.01%)
Oct 18, 2021 1.640 1.710 1.640 1.660 15,548 -0.00(-0.01%)
Oct 15, 2021 1.670 1.720 1.610 1.660 47,445 -0.02(-1.19%)
Oct 14, 2021 1.640 1.680 1.640 1.680 7,923 +0.03(+1.71%)
Oct 13, 2021 1.640 1.690 1.640 1.652 2,570 +0.01(+0.41%)
Oct 12, 2021 1.640 1.710 1.626 1.645 5,533 -0.02(-1.50%)
Oct 11, 2021 1.640 1.710 1.631 1.670 16,380 +0.00(+0.00%)
Oct 08, 2021 1.610 1.720 1.610 1.670 73,378 +0.04(+2.45%)
Oct 07, 2021 1.610 1.636 1.570 1.630 29,846 +0.02(+1.24%)
Oct 06, 2021 1.590 1.660 1.570 1.610 47,702 +0.02(+1.32%)
Oct 05, 2021 1.620 1.620 1.531 1.589 21,715 -0.04(-2.51%)
Oct 04, 2021 1.490 1.660 1.490 1.630 93,457 +0.08(+5.04%)
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.