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 (%)
Aug 29, 2014 7.570 7.530 7.530 7.530 410,400 -0.04(-0.53%)
Aug 28, 2014 7.210 7.800 6.630 7.570 928,966 +0.38(+5.29%)
Aug 27, 2014 8.140 8.500 7.030 7.190 1,226,173 -1.31(-15.41%)
Aug 26, 2014 7.780 8.800 7.780 8.500 2,006,163 +1.07(+14.40%)
Aug 25, 2014 6.250 7.740 6.250 7.430 2,254,239 +1.24(+20.03%)
Aug 22, 2014 5.610 6.750 5.610 6.190 1,968,128 +0.59(+10.54%)
Aug 21, 2014 4.900 6.300 4.300 5.600 1,530,722 +0.90(+19.15%)
Aug 20, 2014 5.480 5.480 4.680 4.700 583,496 -0.60(-11.32%)
Aug 19, 2014 3.750 6.840 3.750 5.300 4,120,373 +1.84(+53.18%)
Aug 18, 2014 3.510 3.750 3.310 3.460 29,200 -0.11(-3.08%)
Aug 15, 2014 3.900 3.920 3.450 3.570 41,246 -0.26(-6.79%)
Aug 14, 2014 3.400 3.830 3.390 3.830 42,927 +0.32(+9.12%)
Aug 13, 2014 3.770 3.790 3.410 3.510 108,325 -0.30(-7.87%)
Aug 12, 2014 3.710 3.950 3.660 3.810 221,486 -0.23(-5.69%)
Aug 11, 2014 3.990 4.150 3.550 4.040 1,274,919 +0.87(+27.44%)
Aug 08, 2014 2.420 4.400 2.420 3.170 2,264,072 +0.93(+41.52%)
Aug 07, 2014 2.160 2.259 2.160 2.240 7,275 +0.05(+2.28%)
Aug 06, 2014 2.330 2.350 2.100 2.190 14,832 -0.22(-9.12%)
Aug 05, 2014 2.631 2.631 2.260 2.410 7,693 -0.10(-3.99%)
Aug 04, 2014 2.520 2.520 2.400 2.510 508 +0.04(+1.62%)
Aug 01, 2014 2.530 2.530 2.420 2.470 6,829 -0.09(-3.67%)
Jul 31, 2014 2.580 2.590 2.564 2.564 1,610 +0.01(+0.55%)
Jul 30, 2014 2.600 2.600 2.530 2.550 1,653 -0.06(-2.30%)
Jul 29, 2014 2.610 2.680 2.540 2.610 9,107 +0.05(+1.95%)
Jul 28, 2014 2.660 2.660 2.500 2.560 9,538 +0.01(+0.20%)
Jul 25, 2014 2.667 2.667 2.460 2.555 9,139 +0.06(+2.22%)
Jul 24, 2014 2.450 2.500 2.450 2.500 3,320 -0.03(-1.20%)
Jul 23, 2014 2.540 2.600 2.400 2.530 32,598 -0.03(-1.17%)
Jul 22, 2014 2.530 2.590 2.460 2.560 12,027 +0.07(+2.81%)
Jul 21, 2014 2.540 2.590 2.420 2.490 10,901 -0.05(-1.97%)
Jul 18, 2014 2.599 2.599 2.540 2.540 2,010 -0.01(-0.39%)
Jul 17, 2014 2.590 2.680 2.550 2.550 4,836 -0.03(-1.16%)
Jul 16, 2014 2.580 2.690 2.570 2.580 1,680 +0.02(+0.78%)
Jul 15, 2014 2.570 2.570 2.560 2.560 3,374 -0.01(-0.39%)
Jul 14, 2014 2.639 2.740 2.550 2.570 19,635 -0.05(-1.91%)
Jul 11, 2014 2.700 2.700 2.620 2.620 7,109 -0.05(-1.87%)
Jul 09, 2014 2.670 2.670 2.670 2.670 2,400 +0.00(+0.00%)
Jul 08, 2014 2.710 2.710 2.660 2.670 7,233 +0.00(+0.19%)
Jul 07, 2014 2.720 2.720 2.630 2.665 4,210 -0.06(-2.02%)
Jul 03, 2014 2.770 2.720 2.720 2.720 8,000 -0.04(-1.45%)
Jul 02, 2014 2.750 2.850 2.750 2.760 6,579 -0.00(-0.00%)
Jul 01, 2014 2.690 2.860 2.650 2.760 26,628 +0.16(+6.16%)
Jun 30, 2014 2.820 2.820 2.600 2.600 8,794 -0.08(-2.99%)
Jun 27, 2014 2.754 2.754 2.550 2.680 20,786 +0.03(+1.13%)
Jun 26, 2014 2.880 2.880 2.580 2.650 25,046 -0.04(-1.52%)
Jun 25, 2014 2.810 2.959 2.640 2.691 30,282 -0.27(-9.04%)
Jun 24, 2014 3.290 3.290 2.860 2.958 76,650 -0.23(-7.26%)
Jun 23, 2014 3.190 3.248 2.970 3.190 85,287 +0.28(+9.62%)
Jun 20, 2014 3.830 3.990 2.910 2.910 178,985 -0.94(-24.42%)
Jun 19, 2014 3.760 4.400 3.710 3.850 22,200 +0.15(+4.05%)
Jun 18, 2014 3.760 3.870 3.520 3.700 26,630 -0.09(-2.37%)
Jun 17, 2014 3.760 3.960 3.720 3.790 5,877 +0.12(+3.27%)
Jun 16, 2014 4.110 4.110 3.600 3.670 34,739 -0.44(-10.73%)
Jun 13, 2014 4.110 4.290 4.110 4.111 3,083 -0.05(-1.18%)
Jun 12, 2014 4.130 4.160 4.120 4.160 869 -0.01(-0.24%)
Jun 11, 2014 4.240 4.350 4.135 4.170 3,935 -0.18(-4.14%)
Jun 10, 2014 4.240 4.350 4.120 4.350 4,364 +0.12(+2.84%)
Jun 06, 2014 4.180 4.180 4.180 4.230 3,245 -0.07(-1.63%)
Jun 05, 2014 4.180 4.300 4.180 4.300 926 -0.05(-1.15%)
Jun 04, 2014 4.050 4.350 4.050 4.350 2,778 +0.14(+3.33%)
Jun 03, 2014 4.300 4.300 4.210 4.210 1,445 -0.03(-0.71%)
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.