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, 2013 4.100 4.100 3.880 3.890 25,031 +0.01(+0.26%)
Jan 30, 2013 4.080 4.080 3.880 3.880 5,050 +0.00(+0.00%)
Jan 29, 2013 4.020 4.020 3.800 3.880 14,955 -0.12(-3.00%)
Jan 28, 2013 3.540 4.130 3.540 4.000 78,815 +0.50(+14.29%)
Jan 25, 2013 3.440 3.709 3.440 3.500 9,900 +0.05(+1.45%)
Jan 24, 2013 3.470 3.470 3.200 3.450 5,943 +0.00(+0.00%)
Jan 23, 2013 3.800 3.850 3.390 3.450 22,395 -0.35(-9.21%)
Jan 22, 2013 3.400 3.800 3.250 3.800 50,395 +0.40(+11.76%)
Jan 18, 2013 3.150 3.400 3.150 3.400 32,491 +0.30(+9.68%)
Jan 17, 2013 3.000 3.140 2.830 3.100 44,507 +0.12(+4.03%)
Jan 16, 2013 2.970 2.980 2.853 2.980 4,195 +0.00(+0.00%)
Jan 15, 2013 2.810 2.990 2.797 2.980 9,654 +0.09(+3.11%)
Jan 14, 2013 2.950 3.000 2.810 2.890 12,188 -0.05(-1.70%)
Jan 11, 2013 2.780 2.950 2.780 2.940 5,980 -0.01(-0.34%)
Jan 10, 2013 3.000 3.000 2.860 2.950 13,377 +0.01(+0.34%)
Jan 09, 2013 3.080 3.080 2.810 2.940 12,494 -0.09(-2.97%)
Jan 08, 2013 3.080 3.080 2.932 3.030 7,358 +0.00(+0.00%)
Jan 07, 2013 2.940 3.080 2.940 3.030 14,687 +0.09(+3.06%)
Jan 04, 2013 3.120 3.150 2.800 2.940 15,324 -0.03(-1.01%)
Jan 03, 2013 3.140 3.140 2.900 2.970 24,724 +0.05(+1.71%)
Jan 02, 2013 2.930 3.050 2.830 2.920 19,499 +0.01(+0.34%)
Dec 31, 2012 3.150 3.200 2.910 2.910 14,216 -0.03(-1.02%)
Dec 28, 2012 3.100 3.400 2.780 2.940 15,723 -0.10(-3.29%)
Dec 27, 2012 3.140 3.140 2.890 3.040 17,744 -0.12(-3.80%)
Dec 26, 2012 2.940 3.280 2.940 3.160 6,568 +0.13(+4.29%)
Dec 24, 2012 3.050 3.400 2.930 3.030 19,899 -0.12(-3.81%)
Dec 21, 2012 3.150 3.410 2.910 3.150 12,135 -0.10(-3.08%)
Dec 20, 2012 2.800 3.310 2.800 3.250 21,296 +0.26(+8.70%)
Dec 19, 2012 3.150 3.160 2.910 2.990 38,933 -0.13(-4.17%)
Dec 18, 2012 3.500 3.500 3.020 3.120 43,364 -0.32(-9.42%)
Dec 17, 2012 3.310 3.750 3.310 3.444 26,201 -0.08(-2.15%)
Dec 14, 2012 3.990 3.990 3.370 3.520 19,485 -0.26(-6.88%)
Dec 13, 2012 3.890 3.975 3.650 3.780 21,565 -0.01(-0.26%)
Dec 12, 2012 3.980 3.980 3.630 3.790 9,861 +0.05(+1.34%)
Dec 11, 2012 3.740 4.000 3.740 3.740 26,912 -0.07(-1.84%)
Dec 10, 2012 4.100 4.100 3.330 3.810 79,426 +0.08(+2.14%)
Dec 07, 2012 4.000 4.000 3.650 3.730 13,083 -0.09(-2.36%)
Dec 06, 2012 3.840 4.000 3.800 3.820 19,493 -0.07(-1.80%)
Dec 05, 2012 3.980 4.130 3.750 3.890 33,373 -0.21(-5.12%)
Dec 04, 2012 4.300 4.300 3.950 4.100 42,326 +0.28(+7.33%)
Nov 30, 2012 4.210 4.489 3.510 3.820 216,184 -0.53(-12.18%)
Nov 29, 2012 3.010 4.900 2.900 4.350 994,867 +1.45(+50.00%)
Nov 28, 2012 2.950 3.020 2.870 2.900 41,400 -0.06(-2.03%)
Nov 27, 2012 3.050 3.050 2.930 2.960 39,138 -0.08(-2.63%)
Nov 26, 2012 3.000 3.050 2.650 3.040 51,230 +0.09(+3.05%)
Nov 23, 2012 2.870 3.110 2.600 2.950 68,776 +0.15(+5.36%)
Nov 21, 2012 3.300 3.370 2.770 2.800 151,079 -0.66(-19.08%)
Nov 20, 2012 3.080 3.650 3.000 3.460 372,123 +0.34(+10.90%)
Nov 19, 2012 2.720 3.120 2.591 3.120 92,148 +0.52(+20.00%)
Nov 16, 2012 3.000 3.000 2.500 2.600 71,545 -0.15(-5.45%)
Nov 15, 2012 2.360 2.850 2.360 2.750 75,438 +0.18(+7.00%)
Nov 14, 2012 2.750 3.170 2.400 2.570 123,994 -0.18(-6.55%)
Nov 13, 2012 2.000 3.000 2.000 2.750 155,414 +0.57(+26.15%)
Nov 12, 2012 1.970 2.250 1.970 2.180 32,541 +0.03(+1.40%)
Nov 09, 2012 2.020 2.160 1.960 2.150 50,964 -0.08(-3.59%)
Nov 08, 2012 2.240 2.240 2.050 2.230 22,442 +0.08(+3.72%)
Nov 07, 2012 2.110 2.430 2.050 2.150 75,606 -0.12(-5.29%)
Nov 06, 2012 2.340 2.650 2.160 2.270 254,136 -0.06(-2.58%)
Nov 05, 2012 2.030 2.340 1.810 2.330 433,588 +0.08(+3.56%)
Nov 02, 2012 2.570 3.280 2.100 2.250 1,100,341 -0.46(-16.97%)
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.