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 (%)
Apr 29, 2011 2.550 2.600 2.500 2.550 8,078 +0.03(+1.19%)
Apr 28, 2011 2.520 2.550 2.510 2.520 2,998 -0.03(-1.18%)
Apr 27, 2011 2.550 2.560 2.500 2.550 4,489 +0.04(+1.59%)
Apr 26, 2011 2.250 2.650 2.220 2.510 6,668 +0.03(+1.21%)
Apr 25, 2011 2.600 2.640 2.430 2.480 4,948 -0.08(-3.13%)
Apr 21, 2011 2.600 2.600 2.550 2.560 5,422 +0.10(+4.07%)
Apr 20, 2011 2.580 2.630 2.450 2.460 4,087 +0.01(+0.41%)
Apr 19, 2011 2.450 2.590 2.450 2.450 5,112 +0.10(+4.26%)
Apr 18, 2011 2.550 2.640 2.330 2.350 5,198 -0.10(-4.08%)
Apr 15, 2011 2.560 2.600 2.450 2.450 3,197 -0.07(-2.78%)
Apr 14, 2011 2.220 2.668 2.220 2.520 33,938 -0.08(-3.08%)
Apr 13, 2011 2.690 2.700 2.550 2.600 8,446 -0.06(-2.26%)
Apr 12, 2011 2.750 2.750 2.495 2.660 6,345 -0.12(-4.32%)
Apr 11, 2011 2.750 2.780 2.590 2.780 7,504 +0.03(+1.09%)
Apr 08, 2011 2.850 2.850 2.600 2.750 13,075 -0.14(-4.84%)
Apr 07, 2011 2.880 2.900 2.800 2.890 7,492 -0.01(-0.35%)
Apr 06, 2011 2.950 3.000 2.570 2.900 6,157 +0.08(+2.84%)
Apr 05, 2011 2.680 3.100 2.480 2.820 32,947 +0.20(+7.63%)
Apr 04, 2011 2.690 2.690 2.620 2.620 2,400 +0.03(+1.16%)
Apr 01, 2011 2.680 2.680 2.590 2.590 5,172 +0.03(+1.24%)
Mar 31, 2011 2.530 2.600 2.510 2.558 4,180 +0.13(+5.28%)
Mar 30, 2011 2.740 2.740 2.340 2.430 12,668 -0.17(-6.54%)
Mar 29, 2011 2.680 2.700 2.450 2.600 5,797 -0.05(-1.89%)
Mar 28, 2011 2.600 2.730 2.600 2.650 3,886 +0.07(+2.71%)
Mar 25, 2011 2.650 2.650 2.580 2.580 5,025 -0.01(-0.46%)
Mar 24, 2011 2.510 2.680 2.500 2.592 6,305 +0.09(+3.68%)
Mar 23, 2011 2.500 2.600 2.500 2.500 6,530 -0.03(-1.18%)
Mar 22, 2011 2.550 2.600 2.520 2.530 8,717 +0.07(+2.84%)
Mar 21, 2011 2.550 2.550 2.450 2.460 7,564 -0.01(-0.40%)
Mar 18, 2011 2.460 2.600 2.400 2.470 11,155 +0.11(+4.66%)
Mar 17, 2011 2.470 2.720 2.360 2.360 21,640 -0.01(-0.42%)
Mar 16, 2011 2.340 2.590 2.330 2.370 5,860 +0.13(+5.80%)
Mar 15, 2011 2.650 2.650 2.220 2.240 27,001 -0.55(-19.71%)
Mar 14, 2011 2.710 2.860 2.700 2.790 6,800 -0.06(-2.11%)
Mar 11, 2011 2.760 2.850 2.670 2.850 8,584 +0.13(+4.78%)
Mar 10, 2011 2.700 2.750 2.700 2.720 5,561 +0.01(+0.37%)
Mar 09, 2011 2.620 2.760 2.620 2.710 8,849 -0.02(-0.73%)
Mar 08, 2011 2.800 2.800 2.520 2.730 10,182 -0.03(-1.09%)
Mar 07, 2011 2.840 2.850 2.730 2.760 9,940 +0.03(+1.10%)
Mar 04, 2011 2.650 2.750 2.600 2.730 10,910 +0.00(+0.00%)
Mar 03, 2011 2.850 2.850 2.700 2.730 15,119 +0.38(+16.17%)
Mar 02, 2011 2.820 2.820 2.120 2.350 6,428 -0.42(-15.16%)
Mar 01, 2011 2.710 2.770 2.600 2.770 10,536 +0.06(+2.21%)
Feb 28, 2011 2.800 2.800 2.692 2.710 3,440 +0.01(+0.37%)
Feb 25, 2011 2.790 2.800 2.700 2.700 1,800 +0.00(+0.00%)
Feb 24, 2011 2.850 2.850 2.480 2.700 6,879 -0.05(-1.82%)
Feb 23, 2011 2.480 3.000 2.450 2.750 19,201 +0.25(+10.00%)
Feb 22, 2011 2.500 2.650 2.450 2.500 5,668 -0.08(-3.10%)
Feb 18, 2011 2.600 2.600 2.580 2.580 445 +0.03(+1.18%)
Feb 17, 2011 2.520 2.810 2.249 2.550 7,318 +0.03(+1.19%)
Feb 16, 2011 2.770 2.780 2.520 2.520 1,880 -0.33(-11.58%)
Feb 15, 2011 2.850 2.850 2.850 2.850 210 -0.04(-1.38%)
Feb 14, 2011 2.880 2.890 2.510 2.890 547 +0.01(+0.34%)
Feb 11, 2011 2.960 2.960 2.880 2.880 1,080 -0.02(-0.69%)
Feb 10, 2011 2.550 2.930 2.500 2.900 2,216 -0.05(-1.70%)
Feb 09, 2011 2.900 2.950 2.900 2.950 420 +0.03(+0.88%)
Feb 08, 2011 2.950 2.950 2.850 2.924 858 -0.02(-0.54%)
Feb 07, 2011 2.770 2.970 2.770 2.940 520 +0.22(+8.09%)
Feb 04, 2011 3.020 3.160 2.630 2.720 6,656 +0.20(+7.94%)
Feb 03, 2011 3.030 3.100 2.520 2.520 5,125 -0.43(-14.58%)
Feb 02, 2011 3.060 3.180 2.950 2.950 1,200 -0.07(-2.32%)
Feb 01, 2011 3.090 3.090 2.910 3.020 1,906 +0.12(+4.14%)
Jan 31, 2011 3.190 3.190 2.900 2.900 3,208 -0.12(-3.97%)
Jan 28, 2011 3.050 3.190 2.950 3.020 4,426 -0.03(-0.98%)
Jan 27, 2011 3.000 3.060 2.900 3.050 2,355 -0.02(-0.65%)
Jan 26, 2011 3.010 3.190 3.000 3.070 1,255 -0.08(-2.54%)
Jan 25, 2011 3.000 3.250 3.000 3.150 989 -0.12(-3.67%)
Jan 24, 2011 3.140 3.390 3.000 3.270 4,953 -0.03(-0.91%)
Jan 21, 2011 3.420 3.420 2.915 3.300 3,668 -0.12(-3.51%)
Jan 20, 2011 2.900 3.420 2.900 3.420 5,374 +0.12(+3.60%)
Jan 19, 2011 3.390 3.390 3.170 3.301 1,824 -0.08(-2.34%)
Jan 18, 2011 3.400 3.400 3.380 3.380 1,100 +0.03(+0.90%)
Jan 14, 2011 3.300 3.400 3.300 3.350 3,331 +0.05(+1.52%)
Jan 13, 2011 3.460 3.460 3.300 3.300 4,410 -0.01(-0.30%)
Jan 12, 2011 3.500 3.500 3.310 3.310 730 -0.19(-5.43%)
Jan 11, 2011 3.500 3.500 3.300 3.500 2,388 +0.00(+0.00%)
Jan 10, 2011 3.380 3.500 3.280 3.500 4,902 +0.12(+3.55%)
Jan 07, 2011 3.380 3.380 3.340 3.380 4,630 +0.04(+1.20%)
Jan 06, 2011 3.350 3.350 3.300 3.340 3,143 -0.01(-0.30%)
Jan 05, 2011 3.330 3.350 3.160 3.350 8,220 +0.15(+4.69%)
Jan 04, 2011 3.300 3.320 3.200 3.200 3,318 +0.20(+6.67%)
Jan 03, 2011 2.940 3.020 2.900 3.000 8,124 +0.08(+2.74%)
Dec 31, 2010 2.930 2.930 2.920 2.920 10,587 -0.04(-1.35%)
Dec 30, 2010 2.780 3.100 2.780 2.960 5,253 -0.01(-0.34%)
Dec 29, 2010 3.182 3.400 2.650 2.970 16,846 -0.14(-4.50%)
Dec 28, 2010 3.420 3.430 3.100 3.110 3,084 -0.17(-5.18%)
Dec 27, 2010 3.280 3.280 3.280 3.280 500 -0.07(-2.09%)
Dec 23, 2010 3.460 3.460 3.120 3.350 3,930 +0.14(+4.36%)
Dec 22, 2010 3.170 3.320 3.100 3.210 14,697 -0.07(-2.13%)
Dec 21, 2010 3.620 3.620 3.155 3.280 2,591 -0.04(-1.20%)
Dec 20, 2010 3.110 3.320 3.110 3.320 1,700 +0.04(+1.22%)
Dec 17, 2010 3.190 3.380 3.160 3.280 1,460 +0.00(+0.00%)
Dec 16, 2010 3.150 3.280 3.150 3.280 2,100 +0.11(+3.47%)
Dec 15, 2010 3.250 3.250 3.150 3.170 5,200 -0.10(-3.06%)
Dec 14, 2010 3.390 3.390 3.160 3.270 4,588 -0.03(-0.91%)
Dec 13, 2010 3.310 3.370 3.160 3.300 3,716 -0.02(-0.60%)
Dec 10, 2010 3.390 3.390 3.220 3.320 2,562 -0.05(-1.48%)
Dec 09, 2010 3.220 3.380 3.200 3.370 7,123 +0.17(+5.31%)
Dec 08, 2010 3.180 3.420 3.180 3.200 3,804 -0.22(-6.43%)
Dec 07, 2010 3.480 3.500 3.200 3.420 4,193 -0.10(-2.84%)
Dec 06, 2010 3.400 3.520 3.400 3.520 500 +0.06(+1.73%)
Dec 03, 2010 3.650 3.730 3.450 3.460 3,000 +0.33(+10.54%)
Dec 02, 2010 3.780 3.780 3.010 3.130 10,070 -0.36(-10.32%)
Dec 01, 2010 3.500 3.690 3.290 3.490 8,635 +0.09(+2.65%)
Nov 30, 2010 3.550 3.590 3.400 3.400 870 -0.15(-4.23%)
Nov 29, 2010 3.540 3.550 3.182 3.550 1,775 -0.04(-1.12%)
Nov 26, 2010 3.230 3.690 3.230 3.590 982 +0.15(+4.36%)
Nov 24, 2010 3.280 3.440 3.440 3.440 800 +0.16(+4.88%)
Nov 23, 2010 3.050 3.400 3.050 3.280 4,350 -0.20(-5.74%)
Nov 22, 2010 3.270 4.050 2.670 3.480 44,798 +0.02(+0.58%)
Nov 19, 2010 3.260 3.520 3.260 3.460 800 -0.12(-3.35%)
Nov 18, 2010 3.580 3.580 3.580 3.580 100 +0.03(+0.85%)
Nov 17, 2010 3.400 3.600 3.400 3.550 1,853 +0.14(+4.10%)
Nov 16, 2010 3.730 3.730 3.410 3.410 1,904 -0.01(-0.29%)
Nov 15, 2010 3.590 3.600 3.250 3.420 2,969 -0.48(-12.31%)
Nov 12, 2010 3.380 3.900 3.380 3.900 1,003 +0.18(+4.84%)
Nov 11, 2010 3.760 3.770 3.350 3.720 4,053 -0.06(-1.59%)
Nov 10, 2010 3.870 3.870 3.780 3.780 1,470 -0.08(-2.07%)
Nov 09, 2010 3.550 3.930 3.500 3.860 6,520 +0.32(+9.04%)
Nov 08, 2010 3.580 3.580 3.530 3.540 1,020 -0.11(-3.02%)
Nov 05, 2010 3.980 3.980 3.420 3.650 7,069 -0.31(-7.83%)
Nov 04, 2010 3.980 3.980 3.380 3.960 6,550 +0.63(+18.92%)
Nov 03, 2010 3.800 3.960 3.330 3.330 5,499 -0.64(-16.12%)
Nov 02, 2010 3.970 3.970 3.790 3.970 1,675 -0.02(-0.50%)
Nov 01, 2010 3.900 4.000 3.710 3.990 2,998 +0.15(+3.91%)
Oct 29, 2010 3.760 3.840 3.750 3.840 1,770 +0.08(+2.26%)
Oct 28, 2010 4.000 4.000 3.755 3.755 3,235 -0.25(-6.13%)
Oct 27, 2010 4.080 4.100 3.710 4.000 2,174 +0.08(+1.99%)
Oct 25, 2010 4.120 4.120 3.898 3.922 1,786 +0.09(+2.40%)
Oct 22, 2010 4.150 4.150 3.830 3.830 3,295 -0.17(-4.25%)
Oct 21, 2010 4.000 4.100 3.710 4.000 6,225 +0.45(+12.74%)
Oct 20, 2010 3.500 4.000 3.500 3.548 1,860 +0.05(+1.37%)
Oct 19, 2010 4.000 4.000 3.500 3.500 3,317 -0.27(-7.21%)
Oct 18, 2010 4.000 4.000 3.700 3.772 3,512 -0.21(-5.22%)
Oct 15, 2010 4.000 4.000 3.980 3.980 2,645 +0.08(+2.05%)
Oct 14, 2010 4.100 4.120 3.660 3.900 7,579 -0.10(-2.50%)
Oct 13, 2010 4.100 4.100 4.000 4.000 1,640 +0.24(+6.38%)
Oct 12, 2010 3.910 3.910 3.640 3.760 4,654 -0.23(-5.76%)
Oct 11, 2010 3.950 4.060 3.820 3.990 5,789 -0.04(-0.99%)
Oct 08, 2010 3.890 4.150 3.660 4.030 11,283 +0.12(+3.07%)
Oct 07, 2010 4.160 4.160 3.610 3.910 11,180 -0.24(-5.78%)
Oct 06, 2010 4.100 4.160 4.010 4.150 13,930 +0.13(+3.23%)
Oct 05, 2010 4.150 4.150 3.530 4.020 12,087 -0.06(-1.47%)
Oct 04, 2010 4.160 4.160 3.480 4.080 4,104 +0.03(+0.74%)
Oct 01, 2010 3.450 4.180 3.420 4.050 11,452 -0.13(-3.11%)
Sep 30, 2010 4.120 4.180 4.050 4.180 19,882 +0.14(+3.47%)
Sep 29, 2010 4.110 4.150 4.040 4.040 6,260 -0.01(-0.25%)
Sep 28, 2010 3.200 4.110 3.200 4.050 6,855 +0.05(+1.25%)
Sep 27, 2010 4.150 4.150 4.000 4.000 4,579 -0.10(-2.44%)
Sep 24, 2010 4.160 4.160 3.180 4.100 12,367 -0.06(-1.44%)
Sep 23, 2010 4.150 4.160 4.150 4.160 2,239 +0.03(+0.73%)
Sep 22, 2010 4.150 4.150 4.070 4.130 8,042 -0.02(-0.48%)
Sep 21, 2010 4.150 4.200 4.150 4.150 5,973 -0.01(-0.24%)
Sep 20, 2010 4.390 4.390 4.080 4.160 10,502 +0.01(+0.24%)
Sep 17, 2010 4.300 4.300 4.091 4.150 16,215 +0.00(+0.00%)
Sep 15, 2010 4.200 4.200 4.100 4.150 15,088 -0.10(-2.35%)
Sep 14, 2010 4.160 4.250 4.120 4.250 12,617 -0.15(-3.41%)
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.