Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Hgs Real Est (NQ: HGSH )

N/A 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, 2018 0.9300 1.060 0.9200 0.9700 73,900 +0.07(+7.78%)
Dec 28, 2018 0.8400 0.9000 0.8400 0.9000 18,300 +0.06(+7.40%)
Dec 27, 2018 0.9700 0.9700 0.8380 0.8380 6,253 -0.06(-6.89%)
Dec 26, 2018 0.9045 0.9199 0.9000 0.9000 16,132 -0.05(-5.26%)
Dec 24, 2018 0.9800 0.9900 0.9500 0.9500 1,400 +0.05(+5.56%)
Dec 21, 2018 1.020 1.020 0.8200 0.9000 22,800 -0.04(-4.26%)
Dec 20, 2018 1.070 1.100 0.9100 0.9400 58,128 -0.16(-14.63%)
Dec 19, 2018 1.120 1.160 1.100 1.101 1,555 -0.03(-2.56%)
Dec 18, 2018 1.120 1.135 1.080 1.130 14,863 -0.01(-0.88%)
Dec 17, 2018 1.200 1.200 1.120 1.140 6,599 -0.05(-4.20%)
Dec 14, 2018 1.190 1.230 1.190 1.190 2,400 -0.04(-3.05%)
Dec 13, 2018 1.206 1.260 1.200 1.227 3,974 +0.05(+4.02%)
Dec 12, 2018 1.300 1.300 1.180 1.180 3,484 -0.02(-1.67%)
Dec 11, 2018 1.300 1.300 1.200 1.200 888 -0.12(-9.09%)
Dec 10, 2018 1.160 1.440 1.160 1.320 22,002 +0.16(+13.79%)
Dec 07, 2018 1.240 1.240 1.080 1.160 39,000 -0.08(-6.45%)
Dec 06, 2018 1.240 1.240 1.240 52 +0.00(+0.00%)
Dec 04, 2018 1.230 1.260 1.230 1.240 8,000 -0.05(-3.88%)
Dec 03, 2018 1.230 1.290 1.230 1.290 7,864 +0.08(+6.61%)
Nov 30, 2018 1.240 1.270 1.190 1.210 23,500 -0.04(-3.04%)
Nov 29, 2018 1.256 1.270 1.230 1.248 26,192 +0.02(+1.46%)
Nov 28, 2018 1.266 1.290 1.230 1.230 24,730 -0.08(-6.11%)
Nov 27, 2018 1.250 1.310 1.230 1.310 23,691 +0.06(+4.79%)
Nov 26, 2018 1.290 1.290 1.235 1.250 3,982 -0.02(-1.57%)
Nov 23, 2018 1.305 1.305 1.270 1.270 800 +0.04(+3.25%)
Nov 21, 2018 1.230 1.230 1.230 0 -0.04(-3.15%)
Nov 20, 2018 1.320 1.322 1.240 1.270 37,522 -0.05(-4.08%)
Nov 19, 2018 1.320 1.339 1.320 1.324 2,533 -0.01(-0.45%)
Nov 16, 2018 1.310 1.340 1.310 1.330 2,700 -0.02(-1.48%)
Nov 15, 2018 1.380 1.380 1.300 1.350 3,153 +0.04(+3.05%)
Nov 14, 2018 1.360 1.360 1.300 1.310 20,328 -0.05(-3.68%)
Nov 13, 2018 1.400 1.440 1.300 1.360 9,192 +0.03(+2.26%)
Nov 12, 2018 1.290 1.340 1.290 1.330 6,937 -0.02(-1.48%)
Nov 09, 2018 1.380 1.380 1.310 1.350 15,600 +0.01(+0.75%)
Nov 08, 2018 1.380 1.380 1.330 1.340 7,643 -0.04(-2.90%)
Nov 07, 2018 1.320 1.380 1.300 1.380 16,448 +0.04(+2.99%)
Nov 06, 2018 1.336 1.353 1.310 1.340 8,436 -0.01(-0.98%)
Nov 05, 2018 1.380 1.380 1.295 1.353 39,519 +0.03(+2.14%)
Nov 02, 2018 1.410 1.590 1.280 1.325 96,100 -0.08(-6.03%)
Nov 01, 2018 1.280 1.600 1.270 1.410 288,571 +0.09(+6.82%)
Oct 31, 2018 1.320 1.340 1.260 1.320 35,713 -0.06(-4.35%)
Oct 30, 2018 1.380 1.400 1.320 1.380 28,314 +0.00(+0.00%)
Oct 29, 2018 1.284 1.443 1.251 1.380 93,088 +0.14(+11.29%)
Oct 26, 2018 1.310 1.330 1.220 1.240 39,200 -0.10(-7.46%)
Oct 25, 2018 1.360 1.360 1.270 1.340 1,465 +0.04(+3.08%)
Oct 24, 2018 1.280 1.440 1.250 1.300 16,357 +0.05(+4.00%)
Oct 23, 2018 1.240 1.290 1.240 1.250 18,993 +0.00(+0.01%)
Oct 22, 2018 1.291 1.350 1.240 1.250 50,115 -0.07(-5.31%)
Oct 19, 2018 1.370 1.460 1.290 1.320 32,100 -0.04(-3.30%)
Oct 18, 2018 1.450 1.510 1.300 1.365 100,156 +0.03(+2.59%)
Oct 17, 2018 1.210 1.570 1.210 1.331 351,540 +0.09(+7.30%)
Oct 16, 2018 1.290 1.320 1.210 1.240 72,070 -0.02(-1.59%)
Oct 15, 2018 1.220 1.298 1.220 1.260 23,473 +0.04(+3.28%)
Oct 12, 2018 1.350 1.470 1.200 1.220 189,500 -0.13(-9.63%)
Oct 11, 2018 1.310 1.360 1.270 1.350 22,455 +0.04(+3.05%)
Oct 10, 2018 1.336 1.370 1.300 1.310 5,881 +0.00(+0.27%)
Oct 09, 2018 1.350 1.365 1.300 1.306 5,580 -0.06(-4.29%)
Oct 08, 2018 1.240 1.374 1.240 1.365 22,889 +0.11(+9.20%)
Oct 05, 2018 1.230 1.360 1.230 1.250 8,700 +0.01(+0.81%)
Oct 04, 2018 1.300 1.300 1.227 1.240 8,166 -0.06(-4.87%)
Oct 03, 2018 1.320 1.350 1.230 1.304 48,554 +0.07(+5.98%)
Oct 02, 2018 1.200 1.258 1.200 1.230 8,669 +0.01(+0.82%)
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.