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 (%)
Mar 29, 2018 1.310 1.310 1.310 0 +0.00(+0.00%)
Mar 28, 2018 1.310 1.357 1.300 1.310 10,880 -0.00(-0.27%)
Mar 27, 2018 1.339 1.339 1.310 1.313 11,125 -0.02(-1.24%)
Mar 26, 2018 1.370 1.370 1.310 1.330 23,968 -0.02(-1.13%)
Mar 23, 2018 1.340 1.377 1.320 1.345 12,125 +0.02(+1.14%)
Mar 22, 2018 1.390 1.390 1.330 1.330 19,322 -0.03(-2.21%)
Mar 21, 2018 1.389 1.390 1.350 1.360 6,512 +0.01(+0.74%)
Mar 20, 2018 1.370 1.370 1.350 1.350 2,222 -0.04(-2.88%)
Mar 19, 2018 1.440 1.440 1.334 1.390 21,599 -0.03(-2.11%)
Mar 16, 2018 1.380 1.450 1.370 1.420 35,658 +0.06(+4.80%)
Mar 15, 2018 1.320 1.390 1.320 1.355 36,239 +0.03(+2.65%)
Mar 14, 2018 1.420 1.420 1.320 1.320 48,286 -0.09(-6.38%)
Mar 13, 2018 1.420 1.423 1.362 1.410 8,771 +0.03(+2.17%)
Mar 12, 2018 1.430 1.450 1.360 1.380 39,109 -0.07(-4.79%)
Mar 09, 2018 1.390 1.450 1.351 1.450 51,205 +0.09(+6.58%)
Mar 08, 2018 1.410 1.410 1.310 1.360 26,858 -0.02(-1.45%)
Mar 07, 2018 1.320 1.390 1.310 1.380 39,769 +0.03(+2.22%)
Mar 06, 2018 1.350 1.350 1.301 1.350 14,513 +0.03(+2.27%)
Mar 05, 2018 1.410 1.410 1.300 1.320 34,308 -0.03(-2.22%)
Mar 02, 2018 1.410 1.410 1.330 1.350 9,159 +0.02(+1.50%)
Mar 01, 2018 1.380 1.380 1.330 1.330 17,330 -0.02(-1.19%)
Feb 28, 2018 1.380 1.390 1.340 1.346 45,069 -0.03(-2.46%)
Feb 27, 2018 1.400 1.410 1.360 1.380 16,656 -0.01(-0.72%)
Feb 26, 2018 1.400 1.440 1.370 1.390 114,954 +0.01(+0.72%)
Feb 23, 2018 1.370 1.390 1.350 1.380 14,397 +0.02(+1.47%)
Feb 22, 2018 1.360 1.390 1.350 1.360 21,592 -0.01(-0.73%)
Feb 21, 2018 1.400 1.400 1.360 1.370 25,074 +0.00(+0.00%)
Feb 20, 2018 1.430 1.430 1.370 1.370 8,364 -0.01(-1.02%)
Feb 16, 2018 1.384 1.384 1.384 0 -0.01(-0.42%)
Feb 15, 2018 1.390 1.540 1.370 1.390 36,639 -0.02(-1.42%)
Feb 14, 2018 1.361 1.420 1.340 1.410 11,720 +0.05(+3.68%)
Feb 13, 2018 1.400 1.400 1.360 1.360 50,037 -0.04(-2.86%)
Feb 12, 2018 1.660 1.690 1.360 1.400 294,658 -0.04(-2.78%)
Feb 09, 2018 1.330 1.470 1.310 1.440 74,667 +0.10(+7.47%)
Feb 08, 2018 1.496 1.496 1.310 1.340 91,728 -0.15(-10.24%)
Feb 07, 2018 1.550 1.600 1.493 1.493 28,062 -0.05(-3.07%)
Feb 06, 2018 1.490 1.600 1.465 1.540 61,775 -0.02(-1.28%)
Feb 05, 2018 1.640 1.640 1.580 1.560 29,965 -0.01(-0.64%)
Feb 02, 2018 1.655 1.660 1.550 1.570 71,311 -0.10(-5.99%)
Feb 01, 2018 1.670 1.690 1.630 1.670 82,643 -0.02(-1.18%)
Jan 31, 2018 1.680 1.780 1.660 1.690 64,721 +0.02(+1.20%)
Jan 30, 2018 1.770 1.770 1.713 1.670 32,060 -0.10(-5.65%)
Jan 29, 2018 1.750 1.800 1.670 1.770 84,533 +0.02(+1.14%)
Jan 26, 2018 1.890 1.890 1.700 1.750 102,854 -0.08(-4.37%)
Jan 25, 2018 1.790 1.855 1.790 1.830 32,470 -0.03(-1.56%)
Jan 24, 2018 1.830 2.030 1.800 1.859 263,585 +0.03(+1.59%)
Jan 23, 2018 1.710 1.839 1.710 1.830 59,480 +0.10(+5.70%)
Jan 22, 2018 1.740 1.789 1.700 1.731 33,061 -0.03(-1.64%)
Jan 19, 2018 1.750 1.837 1.700 1.760 57,852 +0.01(+0.63%)
Jan 18, 2018 1.796 1.800 1.694 1.749 75,404 -0.01(-0.63%)
Jan 17, 2018 1.849 1.955 1.691 1.760 150,931 -0.02(-1.12%)
Jan 16, 2018 1.950 2.079 1.700 1.780 162,148 -0.17(-8.72%)
Jan 12, 2018 1.950 1.950 1.950 0 +0.05(+2.61%)
Jan 11, 2018 1.870 1.940 1.800 1.901 111,080 +0.07(+3.85%)
Jan 10, 2018 1.940 1.944 1.821 1.830 92,290 -0.07(-3.68%)
Jan 09, 2018 2.060 2.080 1.900 1.900 178,995 -0.16(-7.77%)
Jan 08, 2018 1.810 2.180 1.700 2.060 513,096 +0.23(+12.57%)
Jan 05, 2018 1.970 1.970 1.760 1.830 370,415 -0.13(-6.48%)
Jan 04, 2018 2.200 2.200 1.911 1.957 617,076 -0.49(-20.13%)
Jan 03, 2018 1.630 4.480 1.600 2.450 8,948,989 +1.19(+94.29%)
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.