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 30, 2015 3.450 3.560 3.450 3.530 33,538 +0.14(+4.13%)
Jan 29, 2015 3.390 3.480 3.360 3.390 28,046 +0.05(+1.50%)
Jan 28, 2015 3.500 3.510 3.340 3.340 16,781 -0.08(-2.34%)
Jan 27, 2015 3.440 3.510 3.300 3.420 17,253 -0.04(-1.16%)
Jan 26, 2015 3.850 3.900 3.250 3.460 136,851 -0.30(-7.98%)
Jan 23, 2015 3.700 3.880 3.700 3.760 33,912 +0.01(+0.27%)
Jan 22, 2015 3.770 3.890 3.723 3.750 29,739 +0.00(+0.00%)
Jan 21, 2015 3.730 3.810 3.710 3.750 27,404 -0.01(-0.27%)
Jan 20, 2015 3.800 3.850 3.700 3.760 14,435 -0.12(-3.09%)
Jan 16, 2015 3.590 4.000 3.580 3.880 124,875 +0.34(+9.60%)
Jan 15, 2015 3.690 3.690 3.500 3.540 50,060 +0.01(+0.28%)
Jan 14, 2015 3.770 3.770 3.530 3.530 60,515 -0.25(-6.61%)
Jan 13, 2015 3.810 4.080 3.770 3.780 74,521 -0.10(-2.58%)
Jan 12, 2015 3.800 3.957 3.760 3.880 60,908 +0.02(+0.52%)
Jan 09, 2015 3.820 4.040 3.800 3.860 48,638 -0.07(-1.78%)
Jan 08, 2015 3.910 4.060 3.770 3.930 35,608 +0.05(+1.29%)
Jan 07, 2015 4.030 4.030 3.720 3.880 101,477 -0.08(-2.14%)
Jan 06, 2015 4.120 4.240 3.950 3.965 72,855 -0.25(-5.82%)
Jan 05, 2015 4.430 4.490 3.970 4.210 132,343 -0.22(-4.97%)
Jan 02, 2015 4.340 4.630 4.300 4.430 87,870 +0.14(+3.26%)
Dec 31, 2014 4.410 4.290 4.290 4.290 63,900 -0.12(-2.72%)
Dec 30, 2014 4.500 4.860 4.400 4.410 82,251 -0.04(-0.90%)
Dec 29, 2014 4.320 4.990 4.250 4.450 143,249 +0.15(+3.49%)
Dec 26, 2014 4.680 4.680 4.250 4.300 102,470 -0.30(-6.52%)
Dec 24, 2014 4.610 4.600 4.600 4.600 59,100 -0.06(-1.29%)
Dec 23, 2014 5.120 5.120 4.500 4.660 145,511 -0.28(-5.67%)
Dec 22, 2014 5.490 5.490 4.770 4.940 416,265 -0.76(-13.33%)
Dec 19, 2014 4.020 5.790 4.000 5.700 488,620 +1.79(+45.78%)
Dec 18, 2014 4.110 4.260 3.800 3.910 219,200 -0.20(-4.87%)
Dec 17, 2014 4.450 4.690 4.010 4.110 278,077 -0.56(-11.99%)
Dec 16, 2014 5.370 5.820 4.610 4.670 420,353 -0.90(-16.16%)
Dec 15, 2014 4.960 5.960 4.630 5.570 1,861,620 +1.09(+24.33%)
Dec 12, 2014 3.500 4.770 3.500 4.480 1,435,869 +1.42(+46.41%)
Dec 11, 2014 3.150 3.230 3.060 3.060 23,800 -0.10(-3.16%)
Dec 10, 2014 3.120 3.270 3.050 3.160 32,828 +0.05(+1.61%)
Dec 09, 2014 3.070 3.190 3.040 3.110 15,099 -0.10(-3.12%)
Dec 08, 2014 3.300 3.657 3.160 3.210 73,423 -0.14(-4.18%)
Dec 05, 2014 3.440 3.440 3.300 3.350 28,885 +0.01(+0.30%)
Dec 04, 2014 3.460 3.500 3.340 3.340 36,890 -0.16(-4.57%)
Dec 03, 2014 3.510 3.606 3.490 3.500 25,715 +0.01(+0.29%)
Dec 02, 2014 3.370 3.750 3.320 3.490 38,637 +0.06(+1.75%)
Dec 01, 2014 3.790 3.855 3.430 3.430 59,473 -0.41(-10.68%)
Nov 28, 2014 3.969 4.190 3.760 3.840 27,510 -0.07(-1.79%)
Nov 26, 2014 3.850 3.910 3.910 3.910 36,500 +0.02(+0.51%)
Nov 25, 2014 4.010 4.050 3.650 3.890 135,293 -0.12(-2.99%)
Nov 24, 2014 3.940 4.115 3.874 4.010 24,947 +0.12(+3.08%)
Nov 21, 2014 4.020 4.320 3.880 3.890 86,453 -0.07(-1.77%)
Nov 20, 2014 4.150 4.150 3.810 3.960 41,850 +0.00(+0.00%)
Nov 19, 2014 4.030 4.080 3.960 3.960 43,315 -0.08(-1.98%)
Nov 18, 2014 3.970 4.300 3.910 4.040 31,003 +0.07(+1.76%)
Nov 17, 2014 4.122 4.260 3.900 3.970 99,088 -0.33(-7.67%)
Nov 14, 2014 4.350 4.370 4.110 4.300 74,616 -0.10(-2.27%)
Nov 13, 2014 4.820 4.820 4.400 4.400 162,017 -0.42(-8.71%)
Nov 12, 2014 4.250 4.970 4.080 4.820 334,433 +0.60(+14.08%)
Nov 11, 2014 4.100 4.350 4.000 4.225 149,079 +0.10(+2.55%)
Nov 10, 2014 4.190 4.335 4.100 4.120 81,042 +0.04(+0.98%)
Nov 07, 2014 4.130 4.305 4.070 4.080 97,416 -0.08(-1.92%)
Nov 06, 2014 4.060 4.380 4.030 4.160 55,919 +0.13(+3.23%)
Nov 05, 2014 4.230 4.411 3.990 4.030 87,820 -0.08(-1.95%)
Nov 04, 2014 3.830 4.220 3.670 4.110 64,707 +0.39(+10.48%)
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.