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, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Jan 30, 2012 0.6900 0.7000 0.5800 0.6500 13,231 +0.08(+14.04%)
Jan 27, 2012 0.7000 0.7000 0.5300 0.5700 5,099 -0.05(-8.06%)
Jan 26, 2012 0.6200 0.6200 0.6200 0.6200 200 -0.04(-6.06%)
Jan 25, 2012 0.6223 0.6789 0.6222 0.6600 2,743 +0.05(+8.20%)
Jan 24, 2012 0.6200 0.6200 0.6066 0.6100 3,991 -0.08(-11.59%)
Jan 23, 2012 0.6900 0.6900 0.6900 0.6900 300 +0.00(+0.00%)
Jan 20, 2012 0.6900 0.6900 0.6900 0.6900 3,000 +0.07(+11.15%)
Jan 19, 2012 0.6260 0.6260 0.6060 0.6208 3,000 -0.01(-1.46%)
Jan 18, 2012 0.6300 0.6300 0.6200 0.6300 400 +0.02(+3.03%)
Jan 17, 2012 0.6700 0.6700 0.6114 0.6115 3,416 +0.00(+0.25%)
Jan 13, 2012 0.6100 0.6122 0.6100 0.6100 1,200 -0.07(-10.29%)
Jan 12, 2012 0.6800 0.6800 0.6800 0.6800 1,500 +0.07(+11.48%)
Jan 10, 2012 0.6400 0.6100 0.6100 0.6100 1,400 -0.04(-6.15%)
Jan 09, 2012 0.6568 0.6568 0.6500 0.6500 500 -0.03(-4.41%)
Jan 06, 2012 0.6800 0.6800 0.6300 0.6800 12,550 +0.00(+0.00%)
Jan 05, 2012 0.6800 0.6800 0.6800 0.6800 300 +0.05(+7.82%)
Jan 04, 2012 0.6116 0.6780 0.6116 0.6307 900 +0.01(+2.22%)
Dec 30, 2011 0.6800 0.6800 0.6170 0.6170 300 -0.06(-9.26%)
Dec 29, 2011 0.5200 0.6800 0.5200 0.6800 11,947 +0.17(+33.31%)
Dec 28, 2011 0.5560 0.5600 0.5025 0.5101 4,800 -0.09(-14.98%)
Dec 27, 2011 0.6800 0.6800 0.6000 0.6000 10,725 -0.07(-10.45%)
Dec 23, 2011 0.6570 0.6700 0.6570 0.6700 200 +0.00(+0.00%)
Dec 21, 2011 0.7800 0.7900 0.6700 0.6700 3,682 -0.11(-14.10%)
Dec 20, 2011 0.7850 0.7850 0.7800 0.7800 792 +0.00(+0.00%)
Dec 19, 2011 0.7800 0.7801 0.7800 0.7800 1,414 +0.00(+0.00%)
Dec 16, 2011 0.7875 0.7900 0.7800 0.7800 1,500 -0.07(-8.24%)
Dec 14, 2011 0.8500 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Dec 13, 2011 0.8500 0.8500 0.8000 0.8000 1,600 -0.12(-13.04%)
Dec 12, 2011 0.7722 0.9200 0.7722 0.9200 3,800 -0.01(-0.65%)
Dec 09, 2011 0.8300 0.9500 0.7700 0.9260 16,754 -0.02(-2.53%)
Dec 08, 2011 0.9000 0.9500 0.9000 0.9500 6,000 +0.02(+2.15%)
Dec 06, 2011 0.9400 0.9300 0.9300 0.9300 4,600 +0.08(+9.41%)
Dec 05, 2011 0.9203 0.9203 0.8104 0.8500 5,944 -0.10(-10.53%)
Dec 02, 2011 0.9900 1.000 0.9102 0.9500 9,710 -0.02(-2.06%)
Dec 01, 2011 0.9000 1.020 0.8500 0.9700 6,207 +0.12(+14.12%)
Nov 30, 2011 0.8300 0.9000 0.8100 0.8500 18,663 -0.18(-17.48%)
Nov 29, 2011 0.8700 1.030 0.7500 1.030 24,042 +0.03(+3.00%)
Nov 28, 2011 0.8300 1.000 0.6600 1.000 56,866 +0.17(+20.48%)
Nov 25, 2011 0.6700 0.8335 0.6500 0.8300 21,009 +0.22(+36.07%)
Nov 23, 2011 0.6201 0.7000 0.6100 0.6100 7,240 +0.00(+0.00%)
Nov 22, 2011 0.8600 0.8700 0.5700 0.6100 38,426 -0.09(-12.86%)
Nov 21, 2011 0.7800 0.8000 0.6400 0.7000 92,452 -0.04(-4.76%)
Nov 18, 2011 0.7400 0.7500 0.6424 0.7350 4,868 +0.01(+0.68%)
Nov 17, 2011 0.7000 0.7395 0.6999 0.7300 2,646 +0.07(+10.61%)
Nov 16, 2011 0.7010 0.7010 0.6600 0.6600 3,700 -0.04(-5.85%)
Nov 15, 2011 0.7200 0.7400 0.7000 0.7010 14,987 -0.05(-6.53%)
Nov 14, 2011 0.9500 0.9500 0.6500 0.7500 45,569 -0.20(-21.05%)
Nov 11, 2011 1.100 1.100 0.9500 0.9500 10,428 -0.04(-4.28%)
Nov 10, 2011 1.050 1.080 0.9300 0.9925 85,231 +0.00(+0.24%)
Nov 09, 2011 1.040 1.040 0.9900 0.9901 26,055 +0.00(+0.00%)
Nov 08, 2011 0.9900 1.130 0.8900 0.9901 56,636 +0.00(+0.01%)
Nov 07, 2011 0.9899 0.9900 0.9899 0.9900 500 +0.00(+0.00%)
Nov 04, 2011 0.9900 0.9900 0.9900 0.9900 675 +0.00(+0.00%)
Nov 02, 2011 0.9900 0.9900 0.9900 0.9900 400 +0.02(+2.07%)
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.