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 (%)
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%)
Nov 01, 2019 0.6920 0.7000 0.6920 0.6999 7,600 +0.04(+6.05%)
Oct 31, 2019 0.7000 0.7600 0.5900 0.6600 19,958 -0.03(-3.97%)
Oct 30, 2019 0.6900 0.7025 0.5901 0.6873 36,871 -0.03(-4.54%)
Oct 29, 2019 0.7100 0.7200 0.6900 0.7200 6,524 +0.02(+2.51%)
Oct 28, 2019 0.6900 0.7024 0.6665 0.7024 3,142 -0.00(-0.06%)
Oct 25, 2019 0.6700 0.7100 0.6700 0.7028 2,200 -0.01(-1.43%)
Oct 24, 2019 0.7130 0.7130 0.7130 0.7130 245 +0.02(+3.41%)
Oct 23, 2019 0.6900 0.6932 0.6800 0.6895 1,395 +0.00(+0.41%)
Oct 22, 2019 0.7100 0.7100 0.6600 0.6867 5,206 -0.02(-3.28%)
Oct 21, 2019 0.6600 0.7100 0.6600 0.7100 44,572 +0.05(+7.58%)
Oct 18, 2019 0.5829 0.6600 0.5829 0.6600 2,300 +0.00(+0.00%)
Oct 17, 2019 0.7000 0.7000 0.6520 0.6600 5,132 -0.02(-2.94%)
Oct 16, 2019 0.6967 0.7000 0.6521 0.6800 8,215 -0.03(-4.23%)
Oct 15, 2019 0.6500 0.7100 0.5851 0.7100 32,846 +0.01(+1.41%)
Oct 14, 2019 0.7100 0.7100 0.6500 0.7001 10,071 +0.00(+0.01%)
Oct 11, 2019 0.6900 0.7066 0.6900 0.7000 5,800 +0.01(+0.94%)
Oct 10, 2019 0.7100 0.7200 0.6901 0.6935 2,922 -0.02(-2.32%)
Oct 09, 2019 0.7100 0.7100 0.7100 0.7100 240 -0.02(-2.14%)
Oct 08, 2019 0.6935 0.7265 0.6900 0.7255 11,869 +0.02(+2.18%)
Oct 07, 2019 0.6999 0.7100 0.6999 0.7100 940 +0.00(+0.67%)
Oct 04, 2019 0.6800 0.7400 0.6600 0.7053 38,100 -0.03(-4.68%)
Oct 03, 2019 0.7463 0.7500 0.7095 0.7399 1,198 +0.03(+4.21%)
Oct 02, 2019 0.7000 0.7300 0.6900 0.7100 9,240 -0.03(-4.05%)
Oct 01, 2019 0.6635 0.7500 0.6635 0.7400 19,116 +0.03(+4.23%)
Sep 30, 2019 0.7165 0.7178 0.6938 0.7100 7,642 -0.04(-4.70%)
Sep 27, 2019 0.7200 0.7450 0.7200 0.7450 4,500 -0.01(-0.67%)
Sep 26, 2019 0.7800 0.8200 0.7000 0.7500 31,764 -0.03(-3.83%)
Sep 25, 2019 0.7800 0.7800 0.7300 0.7799 786 +0.00(+0.00%)
Sep 24, 2019 0.7800 0.7800 0.7300 0.7799 981 +0.02(+2.62%)
Sep 23, 2019 0.7200 0.7898 0.7200 0.7600 1,773 -0.03(-3.77%)
Sep 20, 2019 0.7770 0.7900 0.7770 0.7898 400 -0.01(-1.16%)
Sep 19, 2019 0.7978 0.7991 0.7600 0.7991 1,222 -0.00(-0.10%)
Sep 18, 2019 0.7220 0.7999 0.7220 0.7999 1,205 -0.01(-1.20%)
Sep 17, 2019 0.7472 0.8100 0.7472 0.8096 24,381 +0.09(+12.87%)
Sep 16, 2019 0.7100 0.7600 0.7100 0.7173 2,387 -0.04(-5.16%)
Sep 13, 2019 0.7337 0.7599 0.7200 0.7563 18,200 -0.00(-0.46%)
Sep 12, 2019 0.7401 0.7600 0.7400 0.7598 14,384 -0.01(-1.85%)
Sep 11, 2019 0.7150 0.7776 0.7000 0.7741 3,997 -0.02(-2.01%)
Sep 10, 2019 0.7870 0.7900 0.7870 0.7900 11,292 +0.01(+1.67%)
Sep 09, 2019 0.7500 0.7875 0.7500 0.7770 6,236 +0.02(+2.24%)
Sep 06, 2019 0.7539 0.8062 0.7539 0.7600 11,900 -0.03(-3.49%)
Sep 05, 2019 0.7500 0.8300 0.7500 0.7875 3,597 +0.01(+0.96%)
Sep 04, 2019 0.8460 0.8460 0.7800 0.7800 2,775 -0.03(-3.20%)
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.