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 (%)
Feb 26, 2021 2.150 2.270 2.020 2.080 132,700 -0.21(-9.17%)
Feb 25, 2021 2.390 2.440 2.230 2.290 106,846 -0.02(-0.87%)
Feb 24, 2021 2.330 2.480 2.200 2.310 157,247 +0.15(+6.94%)
Feb 23, 2021 2.500 2.590 2.090 2.160 376,002 -0.44(-16.92%)
Feb 22, 2021 2.470 2.700 2.460 2.600 414,430 +0.15(+6.12%)
Feb 19, 2021 2.520 2.650 2.450 2.450 185,200 -0.02(-0.81%)
Feb 18, 2021 2.670 2.800 2.470 2.470 466,480 -0.22(-8.18%)
Feb 17, 2021 2.730 3.380 2.680 2.690 1,546,230 -0.31(-10.33%)
Feb 16, 2021 2.430 3.220 2.420 3.000 1,692,897 +0.53(+21.46%)
Feb 12, 2021 2.330 2.480 2.310 2.470 198,700 +0.06(+2.49%)
Feb 11, 2021 2.230 2.520 2.230 2.410 465,545 +0.08(+3.43%)
Feb 10, 2021 2.550 2.570 2.150 2.330 651,677 -0.28(-10.73%)
Feb 09, 2021 2.940 2.980 2.400 2.610 4,080,123 +0.15(+6.10%)
Feb 08, 2021 2.230 2.510 2.160 2.460 1,140,597 +0.25(+11.31%)
Feb 05, 2021 2.250 2.470 2.120 2.210 1,112,300 +0.06(+2.79%)
Feb 04, 2021 2.160 2.180 2.070 2.150 419,904 -0.01(-0.46%)
Feb 03, 2021 2.060 2.250 1.980 2.160 750,038 +0.13(+6.40%)
Feb 02, 2021 1.960 2.050 1.860 2.030 665,427 +0.15(+7.98%)
Feb 01, 2021 1.870 1.980 1.870 1.880 185,159 +0.02(+1.08%)
Jan 29, 2021 1.950 2.070 1.860 1.860 249,000 -0.06(-3.12%)
Jan 28, 2021 1.880 2.030 1.880 1.920 169,919 +0.05(+2.67%)
Jan 27, 2021 1.980 2.120 1.850 1.870 414,503 -0.27(-12.62%)
Jan 26, 2021 2.220 2.220 2.100 2.140 137,187 +0.01(+0.47%)
Jan 25, 2021 2.360 2.360 2.100 2.130 485,530 -0.17(-7.39%)
Jan 22, 2021 2.180 2.350 2.070 2.300 583,700 +0.08(+3.60%)
Jan 21, 2021 2.000 2.250 1.980 2.220 554,604 +0.24(+12.12%)
Jan 20, 2021 1.950 2.040 1.910 1.980 133,427 +0.07(+3.66%)
Jan 19, 2021 1.950 2.020 1.900 1.910 140,867 +0.03(+1.60%)
Jan 15, 2021 2.040 2.040 1.850 1.880 183,700 -0.14(-6.93%)
Jan 14, 2021 1.990 2.100 1.950 2.020 259,774 -0.02(-0.98%)
Jan 13, 2021 2.050 2.050 1.920 2.040 369,155 -0.03(-1.41%)
Jan 12, 2021 1.940 2.080 1.920 2.069 1,381,188 +0.15(+7.77%)
Jan 11, 2021 1.900 1.950 1.800 1.920 133,173 +0.04(+2.13%)
Jan 08, 2021 2.020 2.040 1.851 1.880 233,600 -0.18(-8.74%)
Jan 07, 2021 1.860 2.090 1.810 2.060 781,554 +0.27(+15.08%)
Jan 06, 2021 1.730 1.870 1.670 1.790 251,765 +0.02(+1.13%)
Jan 05, 2021 1.700 1.790 1.640 1.770 122,156 +0.06(+3.51%)
Jan 04, 2021 1.760 1.820 1.680 1.710 96,967 -0.07(-3.93%)
Dec 31, 2020 1.780 1.780 1.780 92,474 -0.05(-2.73%)
Dec 30, 2020 1.800 1.870 1.790 1.830 92,474 +0.03(+1.67%)
Dec 29, 2020 2.020 2.020 1.780 1.800 303,655 -0.16(-8.16%)
Dec 28, 2020 1.900 2.070 1.880 1.960 397,439 +0.03(+1.55%)
Dec 24, 2020 2.010 2.030 1.920 1.930 98,300 -0.10(-4.93%)
Dec 23, 2020 1.970 2.050 1.950 2.030 245,792 +0.00(+0.00%)
Dec 22, 2020 1.970 2.060 1.900 2.030 280,880 +0.09(+4.64%)
Dec 21, 2020 2.070 2.070 1.940 1.940 263,355 -0.15(-7.18%)
Dec 18, 2020 2.060 2.250 2.010 2.090 802,000 -0.03(-1.42%)
Dec 17, 2020 1.970 2.130 1.910 2.120 887,993 +0.06(+2.91%)
Dec 16, 2020 2.060 2.060 1.920 2.060 214,226 -0.05(-2.37%)
Dec 15, 2020 1.900 2.180 1.830 2.110 723,534 +0.15(+7.65%)
Dec 14, 2020 1.980 2.040 1.840 1.960 382,852 -0.04(-2.00%)
Dec 11, 2020 2.030 2.130 1.950 2.000 469,200 -0.06(-2.91%)
Dec 10, 2020 2.000 2.160 1.930 2.060 700,283 +0.03(+1.48%)
Dec 09, 2020 2.200 2.230 1.970 2.030 1,024,671 -0.15(-6.88%)
Dec 08, 2020 2.150 2.290 2.100 2.180 1,251,336 -0.08(-3.54%)
Dec 07, 2020 2.280 2.390 2.200 2.260 2,131,965 -0.32(-12.40%)
Dec 04, 2020 4.030 5.400 2.500 2.580 122,530,800 +0.82(+46.59%)
Dec 03, 2020 1.600 1.770 1.470 1.760 2,279,963 +0.31(+21.38%)
Dec 02, 2020 1.520 1.520 1.430 1.450 84,668 -0.07(-4.61%)
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.