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 31, 2020 0.3542 0.5000 0.3375 0.3641 48,273 +0.02(+7.09%)
Mar 30, 2020 0.3400 0.3400 0.2800 0.3400 20,571 +0.02(+5.26%)
Mar 27, 2020 0.3000 0.3400 0.3000 0.3230 7,500 -0.01(-2.12%)
Mar 26, 2020 0.3400 0.3400 0.3200 0.3300 32,100 +0.00(+0.30%)
Mar 25, 2020 0.3353 0.3400 0.3081 0.3290 16,095 +0.01(+3.01%)
Mar 24, 2020 0.3344 0.3400 0.3194 0.3194 3,730 +0.00(+0.28%)
Mar 23, 2020 0.3400 0.3400 0.2920 0.3185 10,541 -0.01(-3.48%)
Mar 20, 2020 0.2900 0.3480 0.2770 0.3300 56,700 +0.04(+12.63%)
Mar 19, 2020 0.2900 0.3000 0.2900 0.2930 9,125 +0.00(+0.34%)
Mar 18, 2020 0.3000 0.3150 0.2900 0.2920 12,098 -0.04(-11.35%)
Mar 17, 2020 0.2900 0.3294 0.2698 0.3294 14,442 +0.04(+13.59%)
Mar 16, 2020 0.2500 0.3384 0.2405 0.2900 53,739 -0.02(-6.75%)
Mar 13, 2020 0.2600 0.3763 0.2405 0.3110 31,000 -0.05(-13.23%)
Mar 12, 2020 0.4100 0.4100 0.2984 0.3584 68,696 -0.03(-8.57%)
Mar 11, 2020 0.4089 0.4179 0.3645 0.3920 29,708 -0.04(-8.84%)
Mar 10, 2020 0.4200 0.4400 0.4000 0.4300 23,631 +0.00(+0.30%)
Mar 09, 2020 0.4800 0.4800 0.3500 0.4287 17,731 -0.02(-5.26%)
Mar 06, 2020 0.5000 0.5000 0.3490 0.4525 31,700 +0.01(+2.84%)
Mar 05, 2020 0.4300 0.5000 0.4300 0.4400 26,174 -0.01(-2.22%)
Mar 04, 2020 0.4800 0.4800 0.4400 0.4500 33,942 -0.02(-4.26%)
Mar 03, 2020 0.4800 0.4800 0.3800 0.4700 50,113 +0.02(+5.62%)
Mar 02, 2020 0.4400 0.4779 0.3500 0.4450 28,534 +0.02(+3.49%)
Feb 28, 2020 0.4460 0.4460 0.4000 0.4300 36,800 -0.03(-5.70%)
Feb 27, 2020 0.4625 0.4800 0.4460 0.4560 38,029 -0.01(-1.43%)
Feb 26, 2020 0.4920 0.4920 0.4601 0.4626 7,067 -0.02(-3.65%)
Feb 25, 2020 0.4600 0.5000 0.4600 0.4801 52,278 -0.02(-4.84%)
Feb 24, 2020 0.5000 0.5090 0.4860 0.5045 17,643 +0.01(+3.04%)
Feb 21, 2020 0.5191 0.5199 0.4398 0.4896 46,300 -0.03(-5.85%)
Feb 20, 2020 0.4900 0.5200 0.4900 0.5200 21,775 +0.00(+0.00%)
Feb 19, 2020 0.5100 0.5200 0.4900 0.5200 26,921 +0.01(+1.96%)
Feb 18, 2020 0.5000 0.5200 0.5000 0.5100 26,712 -0.01(-1.92%)
Feb 14, 2020 0.5360 0.5360 0.4760 0.5200 14,000 -0.01(-1.89%)
Feb 13, 2020 0.5390 0.5397 0.4921 0.5300 13,066 -0.01(-1.41%)
Feb 12, 2020 0.4600 0.5490 0.4600 0.5376 51,503 +0.04(+7.52%)
Feb 11, 2020 0.5000 0.5169 0.5000 0.5000 9,356 -0.02(-3.27%)
Feb 10, 2020 0.5100 0.5400 0.5000 0.5169 16,105 -0.00(-0.10%)
Feb 07, 2020 0.5392 0.5392 0.4911 0.5174 26,900 -0.01(-2.10%)
Feb 06, 2020 0.5200 0.5600 0.5000 0.5285 20,613 -0.02(-3.56%)
Feb 05, 2020 0.5151 0.5600 0.5105 0.5480 31,488 +0.01(+2.68%)
Feb 04, 2020 0.5500 0.5500 0.5100 0.5337 36,311 +0.03(+6.74%)
Feb 03, 2020 0.5100 0.5100 0.4600 0.5000 54,838 -0.02(-3.66%)
Jan 31, 2020 0.5452 0.5452 0.5100 0.5190 91,500 -0.02(-3.89%)
Jan 30, 2020 0.5300 0.5600 0.5210 0.5400 16,787 -0.01(-1.82%)
Jan 29, 2020 0.5650 0.5650 0.5300 0.5500 60,946 -0.01(-1.79%)
Jan 28, 2020 0.5800 0.5800 0.5600 0.5600 35,317 -0.00(-0.39%)
Jan 27, 2020 0.5500 0.6000 0.5500 0.5622 29,266 -0.01(-2.46%)
Jan 24, 2020 0.5700 0.5969 0.5500 0.5764 53,200 -0.00(-0.62%)
Jan 23, 2020 0.5729 0.6000 0.5161 0.5800 70,826 +0.00(+0.00%)
Jan 22, 2020 0.5500 0.5990 0.5500 0.5800 77,549 -0.02(-3.33%)
Jan 21, 2020 0.5500 0.6400 0.5100 0.6000 470,812 +0.03(+5.26%)
Jan 17, 2020 0.6100 0.6300 0.5200 0.5700 344,700 -0.05(-8.06%)
Jan 16, 2020 0.6200 0.6400 0.6000 0.6200 256,881 +0.00(+0.00%)
Jan 15, 2020 0.6300 0.6700 0.5900 0.6200 462,191 -0.06(-8.82%)
Jan 14, 2020 1.000 1.850 0.6600 0.6800 5,539,172 -0.02(-2.86%)
Jan 13, 2020 0.6600 0.7000 0.6600 0.7000 6,254 +0.00(+0.00%)
Jan 10, 2020 0.7500 0.7500 0.6950 0.7000 21,200 +0.02(+2.44%)
Jan 09, 2020 0.6518 0.6833 0.6518 0.6833 19,491 +0.01(+1.99%)
Jan 08, 2020 0.6650 0.6700 0.6510 0.6700 11,235 +0.00(+0.01%)
Jan 07, 2020 0.7500 0.7500 0.6688 0.6699 9,571 -0.07(-9.66%)
Jan 06, 2020 0.7000 0.7450 0.7000 0.7415 1,534 -0.01(-1.13%)
Jan 03, 2020 0.7300 0.7500 0.6700 0.7500 2,300 +0.01(+1.99%)
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.