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 30, 2021 1.950 2.020 1.950 1.980 114,156 +0.06(+3.13%)
Nov 29, 2021 1.820 2.006 1.820 1.920 81,824 +0.07(+3.93%)
Nov 26, 2021 1.790 1.850 1.790 1.847 5,132 +0.01(+0.40%)
Nov 24, 2021 1.700 1.845 1.700 1.840 21,919 +0.14(+8.24%)
Nov 23, 2021 1.830 1.830 1.640 1.700 118,766 -0.15(-8.11%)
Nov 22, 2021 1.980 1.993 1.750 1.850 110,992 -0.14(-7.04%)
Nov 19, 2021 2.221 2.221 1.980 1.990 49,818 -0.24(-10.96%)
Nov 18, 2021 2.230 2.235 2.230 2.235 97,849 +0.00(+0.22%)
Nov 17, 2021 2.240 2.241 2.230 2.230 12,437 +0.00(+0.00%)
Nov 16, 2021 2.190 2.290 2.190 2.230 44,176 +0.03(+1.36%)
Nov 15, 2021 2.250 2.302 2.160 2.200 83,493 -0.04(-1.79%)
Nov 12, 2021 2.240 2.330 2.240 2.240 49,632 +0.02(+0.90%)
Nov 11, 2021 2.220 2.240 2.210 2.220 36,423 -0.01(-0.51%)
Nov 10, 2021 2.250 2.231 63,367 +0.01(+0.40%)
Nov 09, 2021 2.210 2.299 2.200 2.223 143,546 +0.04(+1.95%)
Nov 08, 2021 2.180 2.220 2.110 2.180 81,110 -0.02(-0.91%)
Nov 05, 2021 2.090 2.265 2.060 2.200 208,205 +0.09(+4.27%)
Nov 04, 2021 2.090 2.160 2.085 2.110 65,464 -0.01(-0.47%)
Nov 03, 2021 2.080 2.140 2.030 2.120 66,840 +0.06(+2.91%)
Nov 02, 2021 1.950 2.200 1.940 2.060 280,903 +0.07(+3.52%)
Nov 01, 2021 1.870 2.000 1.830 1.990 133,279 +0.16(+8.74%)
Oct 29, 2021 1.770 1.950 1.770 1.830 53,846 +0.03(+1.67%)
Oct 28, 2021 1.900 1.961 1.790 1.800 32,195 -0.10(-5.26%)
Oct 27, 2021 1.900 2.020 1.870 1.900 185,955 -0.02(-1.04%)
Oct 26, 2021 1.860 1.820 1.920 340,120 +0.08(+4.35%)
Oct 25, 2021 1.770 1.870 1.770 1.840 171,667 +0.05(+2.79%)
Oct 22, 2021 1.690 1.829 1.680 1.790 247,126 +0.08(+4.69%)
Oct 21, 2021 1.680 1.810 1.610 1.710 194,271 +0.06(+3.94%)
Oct 20, 2021 1.645 1.676 1.580 1.645 67,898 +0.03(+2.17%)
Oct 19, 2021 1.650 1.710 1.610 1.610 46,773 -0.05(-3.01%)
Oct 18, 2021 1.640 1.710 1.640 1.660 15,548 -0.00(-0.01%)
Oct 15, 2021 1.670 1.720 1.610 1.660 47,445 -0.02(-1.19%)
Oct 14, 2021 1.640 1.680 1.640 1.680 7,923 +0.03(+1.71%)
Oct 13, 2021 1.640 1.690 1.640 1.652 2,570 +0.01(+0.41%)
Oct 12, 2021 1.640 1.710 1.626 1.645 5,533 -0.02(-1.50%)
Oct 11, 2021 1.640 1.710 1.631 1.670 16,380 +0.00(+0.00%)
Oct 08, 2021 1.610 1.720 1.610 1.670 73,378 +0.04(+2.45%)
Oct 07, 2021 1.610 1.636 1.570 1.630 29,846 +0.02(+1.24%)
Oct 06, 2021 1.590 1.660 1.570 1.610 47,702 +0.02(+1.32%)
Oct 05, 2021 1.620 1.620 1.531 1.589 21,715 -0.04(-2.51%)
Oct 04, 2021 1.490 1.660 1.490 1.630 93,457 +0.08(+5.04%)
Oct 01, 2021 1.480 1.574 1.475 1.552 66,539 +0.04(+2.77%)
Sep 30, 2021 1.470 1.530 1.455 1.510 33,937 -0.01(-0.66%)
Sep 29, 2021 1.500 1.520 1.460 1.520 35,113 +0.00(+0.00%)
Sep 28, 2021 1.530 1.540 1.480 1.520 51,567 -0.01(-0.65%)
Sep 27, 2021 1.560 1.560 1.480 1.530 36,239 +0.07(+4.79%)
Sep 24, 2021 1.540 1.543 1.460 1.460 36,322 -0.08(-5.19%)
Sep 23, 2021 1.590 1.640 1.540 1.540 29,766 -0.01(-0.65%)
Sep 22, 2021 1.600 1.600 1.540 1.550 14,940 +0.01(+0.65%)
Sep 21, 2021 1.570 1.670 1.400 1.540 62,338 +0.00(+0.00%)
Sep 20, 2021 1.610 1.640 1.530 1.540 51,488 -0.10(-6.11%)
Sep 17, 2021 1.670 1.720 1.600 1.640 47,084 +0.00(+0.02%)
Sep 16, 2021 1.675 1.678 1.625 1.640 75,229 -0.03(-1.80%)
Sep 15, 2021 1.730 1.730 1.660 1.670 32,178 -0.05(-2.91%)
Sep 14, 2021 1.690 1.800 1.661 1.720 71,643 +0.02(+1.18%)
Sep 13, 2021 1.750 1.759 1.680 1.700 60,186 -0.05(-2.86%)
Sep 10, 2021 1.790 1.790 1.730 1.750 25,663 +0.01(+0.57%)
Sep 09, 2021 1.760 1.840 1.720 1.740 54,919 -0.04(-2.25%)
Sep 08, 2021 1.850 1.850 1.760 1.780 62,192 -0.07(-3.78%)
Sep 07, 2021 1.810 1.867 1.810 1.850 16,787 +0.01(+0.54%)
Sep 03, 2021 1.830 1.880 1.800 1.840 26,454 -0.03(-1.60%)
Sep 02, 2021 1.810 1.890 1.810 1.870 56,154 +0.07(+3.89%)
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.