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 (%)
Jan 31, 2017 1.750 1.810 1.720 1.810 4,006 +0.06(+3.32%)
Jan 30, 2017 1.810 1.810 1.750 1.752 1,940 -0.06(-3.22%)
Jan 27, 2017 1.770 1.810 1.770 1.810 795 +0.05(+2.84%)
Jan 26, 2017 1.771 1.771 1.760 1.760 710 -0.06(-3.15%)
Jan 25, 2017 1.778 1.820 1.770 1.817 9,572 +0.06(+3.26%)
Jan 24, 2017 1.750 1.780 1.750 1.760 787 -0.01(-0.56%)
Jan 23, 2017 1.780 1.800 1.750 1.770 8,471 -0.01(-0.56%)
Jan 20, 2017 1.789 1.810 1.780 1.780 14,490 +0.01(+0.56%)
Jan 19, 2017 1.780 1.840 1.760 1.770 23,572 -0.07(-3.80%)
Jan 18, 2017 1.850 1.860 1.780 1.840 17,510 +0.01(+0.55%)
Jan 17, 2017 1.810 1.855 1.779 1.830 6,655 +0.02(+1.10%)
Jan 13, 2017 1.810 1.810 1.810 0 -0.05(-2.69%)
Jan 12, 2017 1.833 1.880 1.720 1.860 37,527 +0.09(+5.08%)
Jan 11, 2017 1.790 1.810 1.750 1.770 18,503 -0.03(-1.67%)
Jan 10, 2017 1.880 1.880 1.785 1.800 7,247 -0.07(-3.74%)
Jan 09, 2017 1.970 1.970 1.840 1.870 2,092 -0.13(-6.50%)
Jan 06, 2017 1.889 2.050 1.870 2.000 32,234 +0.08(+4.17%)
Jan 05, 2017 1.787 1.944 1.787 1.920 30,974 -0.04(-2.04%)
Jan 04, 2017 1.910 1.960 1.900 1.960 20,523 -0.02(-1.01%)
Jan 03, 2017 1.900 2.170 1.850 1.980 64,613 +0.07(+3.66%)
Dec 30, 2016 1.910 1.910 1.910 0 +0.11(+6.11%)
Dec 29, 2016 1.780 1.940 1.730 1.800 33,054 +0.01(+0.56%)
Dec 28, 2016 1.738 1.820 1.738 1.790 11,653 +0.01(+0.79%)
Dec 27, 2016 1.750 1.776 1.740 1.776 1,963 -0.01(-0.78%)
Dec 23, 2016 1.790 1.790 1.790 0 +0.04(+2.29%)
Dec 22, 2016 1.730 1.860 1.730 1.750 31,183 -0.05(-2.78%)
Dec 21, 2016 1.870 1.870 1.783 1.800 2,125 -0.07(-3.56%)
Dec 20, 2016 1.780 1.890 1.780 1.867 13,454 +0.07(+3.70%)
Dec 19, 2016 1.827 1.836 1.790 1.800 3,382 +0.00(+0.00%)
Dec 16, 2016 1.850 1.850 1.800 1.800 7,582 -0.07(-3.96%)
Dec 15, 2016 1.904 1.950 1.853 1.874 1,979 -0.04(-1.87%)
Dec 14, 2016 1.950 1.950 1.900 1.910 1,946 -0.04(-2.05%)
Dec 13, 2016 1.920 1.960 1.919 1.950 19,843 +0.07(+3.72%)
Dec 12, 2016 1.940 1.950 1.850 1.880 14,136 -0.09(-4.57%)
Dec 09, 2016 1.990 1.990 1.930 1.970 2,413 -0.06(-2.96%)
Dec 08, 2016 1.872 2.060 1.872 2.030 8,237 +0.11(+5.73%)
Dec 07, 2016 2.040 2.080 1.920 1.920 40,195 -0.08(-4.00%)
Dec 06, 2016 2.040 2.040 1.890 2.000 12,762 -0.04(-1.96%)
Dec 05, 2016 2.000 2.040 1.850 2.040 12,887 +0.11(+5.70%)
Dec 02, 2016 1.960 2.000 1.930 1.930 15,027 -0.01(-0.52%)
Dec 01, 2016 2.080 2.100 1.930 1.940 47,230 -0.18(-8.49%)
Nov 30, 2016 2.150 2.300 2.086 2.120 47,076 +0.01(+0.47%)
Nov 29, 2016 2.040 2.140 2.000 2.110 8,711 +0.06(+2.93%)
Nov 28, 2016 2.090 2.090 2.000 2.050 13,151 -0.08(-3.76%)
Nov 25, 2016 2.060 2.150 2.050 2.130 13,070 +0.07(+3.40%)
Nov 23, 2016 2.060 2.060 2.060 0 -0.08(-3.74%)
Nov 22, 2016 2.140 2.140 2.040 2.140 8,951 +0.08(+3.88%)
Nov 21, 2016 2.120 2.120 2.020 2.060 9,651 +0.06(+3.00%)
Nov 18, 2016 2.180 2.180 1.891 2.000 15,654 -0.09(-4.27%)
Nov 17, 2016 2.300 2.300 1.830 2.089 62,594 +0.04(+1.85%)
Nov 16, 2016 1.800 2.177 1.780 2.051 119,262 +0.28(+15.89%)
Nov 15, 2016 1.760 1.760 1.670 1.770 18,592 -0.07(-3.80%)
Nov 14, 2016 1.800 1.922 1.730 1.840 42,152 +0.01(+0.55%)
Nov 11, 2016 1.790 1.830 1.670 1.830 31,071 +0.13(+7.65%)
Nov 10, 2016 1.790 1.803 1.770 1.700 8,018 -0.08(-4.49%)
Nov 09, 2016 1.750 1.960 1.750 1.780 106,533 -0.09(-4.81%)
Nov 08, 2016 1.720 1.880 1.690 1.870 60,302 +0.18(+10.65%)
Nov 07, 2016 1.720 1.720 1.690 1.690 3,189 -0.02(-1.17%)
Nov 04, 2016 1.673 1.720 1.673 1.710 4,900 +0.02(+1.18%)
Nov 03, 2016 1.710 1.710 1.671 1.690 7,921 -0.06(-3.68%)
Nov 02, 2016 1.740 1.755 1.692 1.755 3,744 -0.02(-0.87%)
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.