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, 2018 1.680 1.780 1.660 1.690 64,721 +0.02(+1.20%)
Jan 30, 2018 1.770 1.770 1.713 1.670 32,060 -0.10(-5.65%)
Jan 29, 2018 1.750 1.800 1.670 1.770 84,533 +0.02(+1.14%)
Jan 26, 2018 1.890 1.890 1.700 1.750 102,854 -0.08(-4.37%)
Jan 25, 2018 1.790 1.855 1.790 1.830 32,470 -0.03(-1.56%)
Jan 24, 2018 1.830 2.030 1.800 1.859 263,585 +0.03(+1.59%)
Jan 23, 2018 1.710 1.839 1.710 1.830 59,480 +0.10(+5.70%)
Jan 22, 2018 1.740 1.789 1.700 1.731 33,061 -0.03(-1.64%)
Jan 19, 2018 1.750 1.837 1.700 1.760 57,852 +0.01(+0.63%)
Jan 18, 2018 1.796 1.800 1.694 1.749 75,404 -0.01(-0.63%)
Jan 17, 2018 1.849 1.955 1.691 1.760 150,931 -0.02(-1.12%)
Jan 16, 2018 1.950 2.079 1.700 1.780 162,148 -0.17(-8.72%)
Jan 12, 2018 1.950 1.950 1.950 0 +0.05(+2.61%)
Jan 11, 2018 1.870 1.940 1.800 1.901 111,080 +0.07(+3.85%)
Jan 10, 2018 1.940 1.944 1.821 1.830 92,290 -0.07(-3.68%)
Jan 09, 2018 2.060 2.080 1.900 1.900 178,995 -0.16(-7.77%)
Jan 08, 2018 1.810 2.180 1.700 2.060 513,096 +0.23(+12.57%)
Jan 05, 2018 1.970 1.970 1.760 1.830 370,415 -0.13(-6.48%)
Jan 04, 2018 2.200 2.200 1.911 1.957 617,076 -0.49(-20.13%)
Jan 03, 2018 1.630 4.480 1.600 2.450 8,948,989 +1.19(+94.29%)
Jan 02, 2018 1.200 1.272 1.200 1.261 16,824 +0.03(+2.69%)
Dec 29, 2017 1.228 1.228 1.228 0 -0.01(-0.97%)
Dec 28, 2017 1.240 1.260 1.230 1.240 13,559 -0.01(-0.88%)
Dec 27, 2017 1.251 1.270 1.251 1.251 1,933 -0.02(-1.50%)
Dec 26, 2017 1.320 1.320 1.251 1.270 15,016 -0.04(-3.05%)
Dec 22, 2017 1.310 1.348 1.221 1.310 9,495 +0.09(+7.38%)
Dec 21, 2017 1.320 1.350 1.220 1.220 2,655 -0.05(-3.94%)
Dec 20, 2017 1.250 1.299 1.250 1.270 10,219 +0.03(+2.42%)
Dec 19, 2017 1.300 1.310 1.200 1.240 34,014 -0.02(-1.59%)
Dec 18, 2017 1.250 1.280 1.220 1.260 14,315 +0.03(+2.44%)
Dec 15, 2017 1.236 1.270 1.230 1.230 23,084 +0.00(+0.00%)
Dec 14, 2017 1.293 1.333 1.230 1.230 13,972 -0.03(-2.38%)
Dec 13, 2017 1.359 1.370 1.230 1.260 20,786 -0.06(-4.55%)
Dec 12, 2017 1.350 1.386 1.317 1.320 5,810 -0.06(-4.35%)
Dec 11, 2017 1.440 1.440 1.350 1.380 27,565 -0.09(-6.06%)
Dec 08, 2017 1.490 1.490 1.440 1.469 12,623 +0.01(+0.62%)
Dec 07, 2017 1.454 1.460 1.450 1.460 1,112 +0.01(+0.70%)
Dec 06, 2017 1.440 1.490 1.430 1.450 6,938 +0.07(+4.85%)
Dec 05, 2017 1.380 1.383 1.380 1.383 1,531 -0.01(-0.53%)
Dec 04, 2017 1.490 1.490 1.360 1.390 13,120 -0.10(-6.70%)
Dec 01, 2017 1.660 1.660 1.430 1.490 14,021 -0.01(-0.67%)
Nov 30, 2017 1.500 1.500 1.433 1.500 3,478 +0.05(+3.45%)
Nov 29, 2017 1.400 1.492 1.371 1.450 22,827 +0.03(+1.85%)
Nov 28, 2017 1.430 1.430 1.390 1.424 7,239 -0.01(-0.45%)
Nov 27, 2017 1.440 1.440 1.410 1.430 14,292 +0.04(+3.11%)
Nov 24, 2017 1.387 1.387 1.387 1.387 1,099 -0.02(-1.48%)
Nov 22, 2017 1.390 1.440 1.371 1.408 8,848 +0.04(+2.75%)
Nov 21, 2017 1.480 1.550 1.360 1.370 36,683 -0.09(-6.16%)
Nov 20, 2017 1.450 1.510 1.450 1.460 24,123 -0.02(-1.35%)
Nov 17, 2017 1.660 1.660 1.300 1.480 40,140 -0.09(-5.71%)
Nov 16, 2017 1.533 1.590 1.500 1.570 28,135 +0.09(+6.05%)
Nov 15, 2017 1.350 1.699 1.300 1.480 249,512 +0.12(+8.66%)
Nov 14, 2017 1.390 1.488 1.331 1.362 26,974 -0.05(-3.40%)
Nov 13, 2017 1.750 1.750 1.400 1.410 193,111 -0.22(-13.54%)
Nov 10, 2017 1.250 1.880 1.250 1.631 934,303 +0.38(+30.47%)
Nov 09, 2017 1.260 1.600 1.220 1.250 224,826 +0.00(+0.00%)
Nov 08, 2017 1.226 1.292 1.226 1.250 6,317 +0.05(+4.17%)
Nov 07, 2017 1.210 1.210 1.200 1.200 2,964 -0.00(-0.08%)
Nov 06, 2017 1.200 1.240 1.200 1.201 1,428 -0.01(-0.50%)
Nov 03, 2017 1.220 1.220 1.200 1.207 3,225 -0.02(-1.32%)
Nov 02, 2017 1.223 1.223 1.223 1.223 1,005 -0.01(-0.56%)
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.