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, 2020 0.5452 0.5452 0.5100 0.5190 91,500 -0.02(-3.89%)
Jan 30, 2020 0.5300 0.5600 0.5210 0.5400 16,787 -0.01(-1.82%)
Jan 29, 2020 0.5650 0.5650 0.5300 0.5500 60,946 -0.01(-1.79%)
Jan 28, 2020 0.5800 0.5800 0.5600 0.5600 35,317 -0.00(-0.39%)
Jan 27, 2020 0.5500 0.6000 0.5500 0.5622 29,266 -0.01(-2.46%)
Jan 24, 2020 0.5700 0.5969 0.5500 0.5764 53,200 -0.00(-0.62%)
Jan 23, 2020 0.5729 0.6000 0.5161 0.5800 70,826 +0.00(+0.00%)
Jan 22, 2020 0.5500 0.5990 0.5500 0.5800 77,549 -0.02(-3.33%)
Jan 21, 2020 0.5500 0.6400 0.5100 0.6000 470,812 +0.03(+5.26%)
Jan 17, 2020 0.6100 0.6300 0.5200 0.5700 344,700 -0.05(-8.06%)
Jan 16, 2020 0.6200 0.6400 0.6000 0.6200 256,881 +0.00(+0.00%)
Jan 15, 2020 0.6300 0.6700 0.5900 0.6200 462,191 -0.06(-8.82%)
Jan 14, 2020 1.000 1.850 0.6600 0.6800 5,539,172 -0.02(-2.86%)
Jan 13, 2020 0.6600 0.7000 0.6600 0.7000 6,254 +0.00(+0.00%)
Jan 10, 2020 0.7500 0.7500 0.6950 0.7000 21,200 +0.02(+2.44%)
Jan 09, 2020 0.6518 0.6833 0.6518 0.6833 19,491 +0.01(+1.99%)
Jan 08, 2020 0.6650 0.6700 0.6510 0.6700 11,235 +0.00(+0.01%)
Jan 07, 2020 0.7500 0.7500 0.6688 0.6699 9,571 -0.07(-9.66%)
Jan 06, 2020 0.7000 0.7450 0.7000 0.7415 1,534 -0.01(-1.13%)
Jan 03, 2020 0.7300 0.7500 0.6700 0.7500 2,300 +0.01(+1.99%)
Jan 02, 2020 0.7322 0.7398 0.7200 0.7354 3,726 +0.02(+2.14%)
Dec 31, 2019 0.7350 0.7710 0.6669 0.7200 13,900 -0.05(-6.48%)
Dec 30, 2019 0.7643 0.7699 0.7643 0.7699 725 -0.01(-1.40%)
Dec 27, 2019 0.7538 0.7898 0.7302 0.7808 2,900 -0.02(-2.40%)
Dec 26, 2019 0.7300 0.8000 0.7300 0.8000 3,048 +0.00(+0.01%)
Dec 24, 2019 0.8000 0.8000 0.7999 0.7999 1,900 -0.02(-2.45%)
Dec 23, 2019 0.7057 0.8200 0.7057 0.8200 2,432 +0.04(+5.62%)
Dec 20, 2019 0.7100 0.8164 0.7100 0.7764 4,300 -0.05(-6.46%)
Dec 19, 2019 0.7600 0.8300 0.7600 0.8300 2,059 +0.03(+4.40%)
Dec 18, 2019 0.7700 0.8199 0.7600 0.7950 18,309 -0.01(-0.63%)
Dec 17, 2019 0.8050 0.8200 0.7739 0.8000 5,249 +0.00(+0.45%)
Dec 16, 2019 0.8198 0.8198 0.7136 0.7964 1,741 -0.00(-0.45%)
Dec 13, 2019 0.7500 0.8362 0.7500 0.8000 2,300 +0.10(+14.53%)
Dec 12, 2019 0.6985 0.6985 0.6985 0.6985 999 -0.07(-9.29%)
Dec 11, 2019 0.8500 0.8500 0.7200 0.7700 19,204 -0.07(-8.33%)
Dec 10, 2019 0.7500 0.8500 0.7500 0.8400 33,200 +0.11(+14.38%)
Dec 09, 2019 0.7153 0.8088 0.6600 0.7344 9,304 -0.09(-10.55%)
Dec 06, 2019 0.7800 0.8210 0.7104 0.8210 5,700 +0.05(+6.20%)
Dec 05, 2019 0.7200 0.7980 0.7200 0.7731 788 -0.02(-2.14%)
Dec 04, 2019 0.7200 0.8045 0.7200 0.7900 5,177 -0.00(-0.09%)
Dec 03, 2019 0.7500 0.7907 0.7105 0.7907 8,684 -0.02(-2.38%)
Dec 02, 2019 0.8400 0.8400 0.8100 0.8100 2,392 -0.01(-1.22%)
Nov 29, 2019 0.8600 0.8600 0.7852 0.8200 17,700 +0.05(+6.49%)
Nov 27, 2019 0.7300 0.8500 0.7300 0.7700 18,300 +0.06(+8.37%)
Nov 26, 2019 0.7104 0.8166 0.6700 0.7105 1,717 -0.09(-11.18%)
Nov 25, 2019 0.7991 0.7999 0.7101 0.7999 8,345 +0.01(+1.25%)
Nov 22, 2019 0.6500 0.8000 0.6500 0.7900 1,000 -0.01(-1.25%)
Nov 21, 2019 0.8000 0.8000 0.8000 0.8000 193 +0.00(+0.58%)
Nov 20, 2019 0.7900 0.8049 0.6400 0.7954 5,871 +0.01(+0.68%)
Nov 19, 2019 0.7100 0.7900 0.7100 0.7900 11,357 -0.01(-1.24%)
Nov 18, 2019 0.8000 0.8010 0.7500 0.7999 5,958 -0.00(-0.29%)
Nov 15, 2019 0.8000 0.8799 0.8000 0.8022 10,900 -0.00(-0.22%)
Nov 14, 2019 0.7100 0.8400 0.7100 0.8040 2,698 +0.04(+5.79%)
Nov 13, 2019 0.7372 0.7663 0.7300 0.7600 7,173 -0.06(-7.79%)
Nov 12, 2019 0.8600 0.8600 0.7294 0.8242 1,987 -0.03(-3.02%)
Nov 11, 2019 0.8900 0.8900 0.8400 0.8499 5,431 +0.04(+4.93%)
Nov 08, 2019 0.8000 0.9000 0.7500 0.8100 26,100 +0.03(+3.85%)
Nov 07, 2019 0.7400 0.7800 0.7350 0.7800 12,506 +0.04(+5.41%)
Nov 06, 2019 0.7100 0.7400 0.7100 0.7400 5,463 +0.01(+1.94%)
Nov 05, 2019 0.6677 0.7300 0.6677 0.7259 28,694 +0.03(+3.76%)
Nov 04, 2019 0.6900 0.7000 0.5901 0.6996 12,173 -0.00(-0.04%)
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.