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 (%)
Oct 31, 2014 4.070 4.070 3.850 3.850 97,654 -0.22(-5.41%)
Oct 30, 2014 4.130 4.277 4.020 4.070 92,770 -0.14(-3.33%)
Oct 29, 2014 4.210 4.480 4.110 4.210 225,475 +0.04(+0.96%)
Oct 28, 2014 4.130 4.500 4.000 4.170 113,184 +0.04(+0.97%)
Oct 27, 2014 3.970 4.320 4.090 4.130 114,270 +0.04(+0.98%)
Oct 24, 2014 4.220 4.270 4.020 4.090 41,913 -0.15(-3.54%)
Oct 23, 2014 4.310 4.315 4.124 4.240 58,425 +0.13(+3.16%)
Oct 22, 2014 4.250 4.360 4.040 4.110 88,251 -0.10(-2.38%)
Oct 21, 2014 3.970 4.495 3.970 4.210 178,201 +0.24(+6.05%)
Oct 20, 2014 3.740 3.980 3.740 3.970 58,275 +0.19(+5.03%)
Oct 17, 2014 3.600 3.970 3.600 3.780 83,562 +0.17(+4.71%)
Oct 16, 2014 3.220 3.690 3.220 3.610 106,991 +0.31(+9.39%)
Oct 15, 2014 3.010 3.400 3.010 3.300 117,049 +0.19(+6.11%)
Oct 14, 2014 3.150 3.310 3.050 3.110 108,088 +0.10(+3.32%)
Oct 13, 2014 3.380 3.458 2.920 3.010 164,832 -0.47(-13.51%)
Oct 10, 2014 3.860 3.864 3.480 3.480 64,928 -0.42(-10.77%)
Oct 09, 2014 4.070 4.100 3.870 3.900 60,435 -0.24(-5.80%)
Oct 08, 2014 4.140 4.245 4.040 4.140 181,641 +0.09(+2.22%)
Oct 07, 2014 4.110 4.210 4.040 4.050 161,974 -0.08(-1.94%)
Oct 06, 2014 4.520 4.560 4.080 4.130 105,591 -0.32(-7.19%)
Oct 03, 2014 4.740 4.750 4.410 4.450 79,629 -0.17(-3.68%)
Oct 02, 2014 4.750 4.750 4.324 4.620 133,508 -0.14(-2.94%)
Oct 01, 2014 5.060 5.153 4.560 4.760 186,570 -0.33(-6.48%)
Sep 30, 2014 5.350 5.710 5.020 5.090 218,314 -0.25(-4.68%)
Sep 29, 2014 5.210 5.590 5.101 5.340 141,214 -0.02(-0.37%)
Sep 26, 2014 5.170 5.550 5.100 5.360 168,927 +0.13(+2.49%)
Sep 25, 2014 5.270 5.690 5.070 5.230 253,776 -0.34(-6.10%)
Sep 24, 2014 5.180 5.690 5.180 5.570 230,985 +0.39(+7.53%)
Sep 23, 2014 4.880 6.100 4.821 5.180 627,820 +0.25(+5.07%)
Sep 22, 2014 5.350 5.350 4.870 4.930 264,457 -0.35(-6.63%)
Sep 19, 2014 5.640 5.790 5.200 5.280 275,460 -0.63(-10.66%)
Sep 18, 2014 6.260 6.360 5.700 5.910 191,632 -0.46(-7.22%)
Sep 17, 2014 6.280 6.690 6.210 6.370 194,156 +0.08(+1.27%)
Sep 16, 2014 6.860 6.860 6.310 6.290 330,123 -0.54(-7.91%)
Sep 15, 2014 6.260 6.980 6.260 6.830 318,883 +0.46(+7.22%)
Sep 12, 2014 6.640 6.980 6.360 6.370 288,794 -0.28(-4.21%)
Sep 11, 2014 6.980 7.250 6.650 6.650 241,296 -0.33(-4.73%)
Sep 10, 2014 7.220 7.680 6.910 6.980 487,274 -0.39(-5.29%)
Sep 09, 2014 7.690 7.887 7.300 7.370 351,132 -0.47(-5.99%)
Sep 08, 2014 8.240 8.378 7.532 7.840 403,457 -0.17(-2.12%)
Sep 05, 2014 8.630 8.710 8.020 8.010 490,069 -0.62(-7.18%)
Sep 04, 2014 8.920 9.200 8.400 8.630 329,395 -0.46(-5.06%)
Sep 03, 2014 8.850 9.950 8.160 9.090 1,071,205 +0.24(+2.71%)
Sep 02, 2014 9.910 10.50 8.600 8.850 2,784,328 +1.32(+17.53%)
Aug 29, 2014 7.570 7.530 7.530 7.530 410,400 -0.04(-0.53%)
Aug 28, 2014 7.210 7.800 6.630 7.570 928,966 +0.38(+5.29%)
Aug 27, 2014 8.140 8.500 7.030 7.190 1,226,173 -1.31(-15.41%)
Aug 26, 2014 7.780 8.800 7.780 8.500 2,006,163 +1.07(+14.40%)
Aug 25, 2014 6.250 7.740 6.250 7.430 2,254,239 +1.24(+20.03%)
Aug 22, 2014 5.610 6.750 5.610 6.190 1,968,128 +0.59(+10.54%)
Aug 21, 2014 4.900 6.300 4.300 5.600 1,530,722 +0.90(+19.15%)
Aug 20, 2014 5.480 5.480 4.680 4.700 583,496 -0.60(-11.32%)
Aug 19, 2014 3.750 6.840 3.750 5.300 4,120,373 +1.84(+53.18%)
Aug 18, 2014 3.510 3.750 3.310 3.460 29,200 -0.11(-3.08%)
Aug 15, 2014 3.900 3.920 3.450 3.570 41,246 -0.26(-6.79%)
Aug 14, 2014 3.400 3.830 3.390 3.830 42,927 +0.32(+9.12%)
Aug 13, 2014 3.770 3.790 3.410 3.510 108,325 -0.30(-7.87%)
Aug 12, 2014 3.710 3.950 3.660 3.810 221,486 -0.23(-5.69%)
Aug 11, 2014 3.990 4.150 3.550 4.040 1,274,919 +0.87(+27.44%)
Aug 08, 2014 2.420 4.400 2.420 3.170 2,264,072 +0.93(+41.52%)
Aug 07, 2014 2.160 2.259 2.160 2.240 7,275 +0.05(+2.28%)
Aug 06, 2014 2.330 2.350 2.100 2.190 14,832 -0.22(-9.12%)
Aug 05, 2014 2.631 2.631 2.260 2.410 7,693 -0.10(-3.99%)
Aug 04, 2014 2.520 2.520 2.400 2.510 508 +0.04(+1.62%)
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.