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, 2016 1.760 1.780 1.720 1.720 9,766 -0.06(-3.37%)
Oct 28, 2016 1.890 1.890 1.760 1.780 3,136 +0.09(+5.33%)
Oct 27, 2016 1.770 1.776 1.690 1.690 5,644 -0.08(-4.52%)
Oct 26, 2016 1.859 1.859 1.770 1.770 2,210 -0.05(-2.75%)
Oct 25, 2016 1.771 1.820 1.770 1.820 5,406 -0.02(-1.08%)
Oct 24, 2016 1.810 1.849 1.750 1.840 13,013 -0.06(-3.16%)
Oct 21, 2016 1.870 1.900 1.710 1.900 9,041 +0.08(+4.40%)
Oct 20, 2016 1.920 1.920 1.820 1.820 45,724 -0.03(-1.62%)
Oct 19, 2016 1.653 1.870 1.652 1.850 45,653 +0.09(+5.11%)
Oct 18, 2016 1.910 1.915 1.750 1.760 47,520 -0.14(-7.37%)
Oct 17, 2016 1.900 1.910 1.900 1.900 13,892 -0.01(-0.52%)
Oct 14, 2016 1.940 1.940 1.940 1.910 5,454 -0.03(-1.73%)
Oct 13, 2016 1.900 1.950 1.900 1.944 15,521 +0.04(+2.29%)
Oct 12, 2016 1.913 1.921 1.900 1.900 5,905 -0.04(-2.06%)
Oct 11, 2016 1.920 1.949 1.900 1.940 21,405 -0.03(-1.52%)
Oct 10, 2016 1.980 1.980 1.930 1.970 3,742 +0.04(+2.13%)
Oct 07, 2016 1.910 2.010 1.900 1.929 26,856 +0.01(+0.46%)
Oct 06, 2016 1.964 1.964 1.910 1.920 3,576 -0.04(-2.04%)
Oct 05, 2016 2.030 2.030 1.927 1.960 20,771 +0.01(+0.51%)
Oct 04, 2016 2.020 2.069 1.941 1.950 14,594 -0.05(-2.50%)
Oct 03, 2016 2.311 2.311 1.890 2.000 319,403 -0.36(-15.25%)
Sep 30, 2016 2.350 2.360 2.280 2.360 5,029 +0.01(+0.43%)
Sep 29, 2016 2.290 2.350 2.240 2.350 23,222 +0.09(+3.98%)
Sep 28, 2016 2.290 2.290 2.240 2.260 5,680 +0.04(+1.80%)
Sep 27, 2016 2.210 2.286 2.207 2.220 24,455 +0.06(+2.78%)
Sep 26, 2016 2.300 2.310 2.140 2.160 13,751 -0.14(-6.09%)
Sep 23, 2016 2.370 2.370 2.211 2.300 35,010 +0.08(+3.60%)
Sep 22, 2016 2.140 2.290 2.100 2.220 40,906 +0.15(+7.25%)
Sep 21, 2016 2.080 2.234 2.070 2.070 13,263 -0.01(-0.48%)
Sep 20, 2016 2.120 2.180 2.080 2.080 16,879 +0.02(+1.15%)
Sep 19, 2016 2.200 2.260 2.050 2.056 24,760 -0.10(-4.79%)
Sep 16, 2016 2.150 2.160 2.140 2.160 2,549 +0.03(+1.40%)
Sep 15, 2016 2.180 2.180 2.050 2.130 10,225 +0.02(+0.94%)
Sep 14, 2016 2.230 2.230 2.110 2.110 9,708 -0.08(-3.65%)
Sep 13, 2016 2.210 2.285 2.100 2.190 14,274 -0.03(-1.35%)
Sep 12, 2016 2.280 2.310 2.200 2.220 12,531 -0.11(-4.72%)
Sep 09, 2016 2.350 2.359 2.250 2.330 6,088 -0.04(-1.89%)
Sep 08, 2016 2.420 2.430 2.320 2.375 19,752 +0.06(+2.37%)
Sep 07, 2016 2.370 2.420 2.230 2.320 28,520 +0.01(+0.43%)
Sep 06, 2016 2.370 2.370 2.310 2.310 1,003 -0.06(-2.53%)
Sep 02, 2016 2.340 2.370 2.370 2.370 8,300 -0.03(-1.25%)
Sep 01, 2016 2.300 2.400 2.250 2.400 31,160 +0.05(+2.13%)
Aug 31, 2016 2.400 2.400 2.300 2.350 15,779 -0.02(-0.84%)
Aug 30, 2016 2.370 2.381 2.290 2.370 34,804 +0.06(+2.38%)
Aug 29, 2016 2.400 2.400 2.240 2.315 24,991 -0.00(-0.22%)
Aug 26, 2016 2.460 2.460 2.319 2.320 6,281 +0.04(+1.75%)
Aug 25, 2016 2.250 2.468 2.250 2.280 12,420 +0.03(+1.33%)
Aug 24, 2016 2.500 2.500 2.200 2.250 22,203 -0.03(-1.32%)
Aug 23, 2016 2.200 2.290 2.200 2.280 7,798 -0.02(-0.87%)
Aug 22, 2016 2.400 2.520 2.170 2.300 33,433 -0.10(-4.17%)
Aug 19, 2016 2.460 2.485 2.400 2.400 27,491 -0.08(-3.23%)
Aug 18, 2016 2.420 2.550 2.420 2.480 13,921 +0.09(+3.97%)
Aug 17, 2016 2.400 2.400 2.385 2.385 6,212 -0.01(-0.36%)
Aug 16, 2016 2.420 2.430 2.340 2.394 8,615 +0.00(+0.16%)
Aug 15, 2016 2.480 2.480 2.380 2.390 4,828 +0.00(+0.00%)
Aug 12, 2016 2.638 2.638 2.368 2.390 30,239 -0.23(-8.78%)
Aug 11, 2016 2.550 2.620 2.470 2.620 24,391 +0.08(+3.15%)
Aug 10, 2016 2.660 2.790 2.510 2.540 57,854 -0.12(-4.51%)
Aug 09, 2016 2.300 3.190 2.270 2.660 364,462 +0.34(+14.66%)
Aug 08, 2016 2.340 2.410 2.210 2.320 35,156 +0.01(+0.43%)
Aug 05, 2016 2.260 2.390 2.260 2.310 9,350 -0.04(-1.68%)
Aug 04, 2016 2.350 2.400 2.294 2.350 5,537 +0.03(+1.28%)
Aug 03, 2016 2.320 2.320 2.140 2.320 2,510 +0.10(+4.47%)
Aug 02, 2016 2.290 2.290 2.200 2.221 25,572 -0.13(-5.50%)
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.