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 30, 2013 9.000 11.23 8.271 10.90 0 +1.55(+16.58%)
Apr 29, 2013 12.20 12.50 8.770 9.350 257,118 -2.88(-23.55%)
Apr 26, 2013 12.47 12.55 12.00 12.23 34,600 -0.23(-1.85%)
Apr 25, 2013 12.60 12.70 12.01 12.46 70,674 -0.12(-0.95%)
Apr 24, 2013 12.76 12.76 12.38 12.58 0 -0.07(-0.55%)
Apr 23, 2013 12.56 12.70 12.42 12.65 55,849 +0.23(+1.85%)
Apr 22, 2013 12.00 12.45 11.22 12.42 98,304 +0.48(+4.02%)
Apr 19, 2013 12.83 12.94 11.52 11.94 160,124 -0.82(-6.43%)
Apr 18, 2013 12.33 12.76 12.25 12.76 135,034 +0.51(+4.16%)
Apr 17, 2013 11.80 12.25 11.50 12.25 108,063 +0.47(+3.99%)
Apr 16, 2013 11.66 11.87 11.15 11.78 60,888 +0.25(+2.17%)
Apr 15, 2013 10.81 11.58 10.71 11.53 57,927 +0.38(+3.41%)
Apr 12, 2013 11.61 11.62 10.60 11.15 121,422 -0.25(-2.19%)
Apr 11, 2013 11.30 11.61 11.06 11.40 118,656 +0.23(+2.06%)
Apr 10, 2013 11.24 11.29 11.10 11.17 67,015 -0.02(-0.18%)
Apr 09, 2013 11.05 11.20 10.81 11.19 58,182 +0.30(+2.76%)
Apr 08, 2013 11.22 11.34 10.06 10.89 104,998 +0.60(+5.82%)
Apr 05, 2013 10.43 11.00 10.05 10.29 64,151 -0.32(-3.02%)
Apr 04, 2013 11.05 11.40 10.50 10.61 121,821 -0.39(-3.55%)
Apr 03, 2013 10.75 11.08 9.690 11.00 115,813 +0.26(+2.42%)
Apr 02, 2013 10.99 11.52 10.45 10.74 233,597 +0.32(+3.07%)
Apr 01, 2013 10.06 11.00 9.610 10.42 169,706 +0.81(+8.43%)
Mar 28, 2013 9.200 10.94 7.500 9.610 395,543 +0.51(+5.60%)
Mar 27, 2013 9.260 9.500 8.860 9.100 82,910 +0.05(+0.55%)
Mar 26, 2013 8.400 9.360 8.350 9.050 169,127 +0.70(+8.38%)
Mar 25, 2013 7.950 8.350 7.600 8.350 123,773 +0.60(+7.74%)
Mar 22, 2013 7.770 7.800 7.400 7.750 44,599 +0.06(+0.78%)
Mar 21, 2013 7.710 7.710 7.410 7.690 29,601 -0.02(-0.26%)
Mar 20, 2013 7.060 7.800 7.060 7.710 83,703 +0.56(+7.83%)
Mar 19, 2013 7.150 7.790 6.800 7.150 124,975 +0.18(+2.58%)
Mar 18, 2013 5.500 7.100 5.500 6.970 153,579 +0.58(+9.08%)
Mar 15, 2013 5.250 6.440 5.233 6.390 270,620 +1.18(+22.65%)
Mar 14, 2013 5.600 5.600 5.110 5.210 17,420 -0.35(-6.29%)
Mar 13, 2013 5.300 5.600 5.001 5.560 52,237 +0.44(+8.59%)
Mar 12, 2013 5.180 5.450 4.800 5.120 120,532 +0.02(+0.39%)
Mar 11, 2013 5.100 5.350 4.972 5.100 35,721 +0.17(+3.45%)
Mar 08, 2013 5.080 5.390 4.930 4.930 37,034 +0.09(+1.86%)
Mar 07, 2013 5.220 5.220 4.830 4.840 54,061 -0.37(-7.10%)
Mar 06, 2013 4.650 5.450 4.650 5.210 105,998 +0.61(+13.31%)
Mar 05, 2013 5.450 5.450 4.400 4.598 72,837 -0.81(-15.01%)
Mar 04, 2013 4.210 5.930 3.866 5.410 232,969 +1.00(+22.67%)
Mar 01, 2013 5.080 5.140 4.320 4.410 121,179 -0.67(-13.19%)
Feb 28, 2013 4.130 5.250 4.128 5.080 280,384 +1.03(+25.43%)
Feb 27, 2013 4.090 4.090 3.930 4.050 6,750 +0.12(+2.97%)
Feb 26, 2013 4.080 4.080 3.890 3.933 1,810 -0.08(-1.91%)
Feb 22, 2013 3.920 4.080 3.920 4.010 5,955 +0.07(+1.78%)
Feb 21, 2013 4.000 4.080 3.850 3.940 5,780 -0.03(-0.76%)
Feb 20, 2013 4.030 4.030 3.870 3.970 2,840 -0.08(-1.90%)
Feb 19, 2013 4.080 4.080 3.950 4.047 6,531 +0.01(+0.17%)
Feb 15, 2013 4.070 4.080 3.850 4.040 24,310 +0.07(+1.76%)
Feb 14, 2013 4.080 4.080 3.620 3.970 15,101 -0.13(-3.17%)
Feb 13, 2013 3.900 4.420 3.701 4.100 41,050 +0.10(+2.50%)
Feb 12, 2013 4.180 4.250 3.770 4.000 31,064 -0.20(-4.76%)
Feb 11, 2013 4.500 4.500 4.010 4.200 34,634 -0.09(-2.10%)
Feb 08, 2013 4.500 4.500 4.240 4.290 16,061 +0.05(+1.18%)
Feb 07, 2013 4.260 4.500 4.200 4.240 39,171 +0.10(+2.42%)
Feb 06, 2013 3.860 4.436 3.860 4.140 150,680 +0.40(+10.70%)
Feb 04, 2013 3.760 3.880 3.550 3.740 4,534 +0.03(+0.81%)
Feb 01, 2013 3.880 3.880 3.340 3.710 36,969 -0.18(-4.63%)
Jan 31, 2013 4.100 4.100 3.880 3.890 25,031 +0.01(+0.26%)
Jan 30, 2013 4.080 4.080 3.880 3.880 5,050 +0.00(+0.00%)
Jan 29, 2013 4.020 4.020 3.800 3.880 14,955 -0.12(-3.00%)
Jan 28, 2013 3.540 4.130 3.540 4.000 78,815 +0.50(+14.29%)
Jan 25, 2013 3.440 3.709 3.440 3.500 9,900 +0.05(+1.45%)
Jan 24, 2013 3.470 3.470 3.200 3.450 5,943 +0.00(+0.00%)
Jan 23, 2013 3.800 3.850 3.390 3.450 22,395 -0.35(-9.21%)
Jan 22, 2013 3.400 3.800 3.250 3.800 50,395 +0.40(+11.76%)
Jan 18, 2013 3.150 3.400 3.150 3.400 32,491 +0.30(+9.68%)
Jan 17, 2013 3.000 3.140 2.830 3.100 44,507 +0.12(+4.03%)
Jan 16, 2013 2.970 2.980 2.853 2.980 4,195 +0.00(+0.00%)
Jan 15, 2013 2.810 2.990 2.797 2.980 9,654 +0.09(+3.11%)
Jan 14, 2013 2.950 3.000 2.810 2.890 12,188 -0.05(-1.70%)
Jan 11, 2013 2.780 2.950 2.780 2.940 5,980 -0.01(-0.34%)
Jan 10, 2013 3.000 3.000 2.860 2.950 13,377 +0.01(+0.34%)
Jan 09, 2013 3.080 3.080 2.810 2.940 12,494 -0.09(-2.97%)
Jan 08, 2013 3.080 3.080 2.932 3.030 7,358 +0.00(+0.00%)
Jan 07, 2013 2.940 3.080 2.940 3.030 14,687 +0.09(+3.06%)
Jan 04, 2013 3.120 3.150 2.800 2.940 15,324 -0.03(-1.01%)
Jan 03, 2013 3.140 3.140 2.900 2.970 24,724 +0.05(+1.71%)
Jan 02, 2013 2.930 3.050 2.830 2.920 19,499 +0.01(+0.34%)
Dec 31, 2012 3.150 3.200 2.910 2.910 14,216 -0.03(-1.02%)
Dec 28, 2012 3.100 3.400 2.780 2.940 15,723 -0.10(-3.29%)
Dec 27, 2012 3.140 3.140 2.890 3.040 17,744 -0.12(-3.80%)
Dec 26, 2012 2.940 3.280 2.940 3.160 6,568 +0.13(+4.29%)
Dec 24, 2012 3.050 3.400 2.930 3.030 19,899 -0.12(-3.81%)
Dec 21, 2012 3.150 3.410 2.910 3.150 12,135 -0.10(-3.08%)
Dec 20, 2012 2.800 3.310 2.800 3.250 21,296 +0.26(+8.70%)
Dec 19, 2012 3.150 3.160 2.910 2.990 38,933 -0.13(-4.17%)
Dec 18, 2012 3.500 3.500 3.020 3.120 43,364 -0.32(-9.42%)
Dec 17, 2012 3.310 3.750 3.310 3.444 26,201 -0.08(-2.15%)
Dec 14, 2012 3.990 3.990 3.370 3.520 19,485 -0.26(-6.88%)
Dec 13, 2012 3.890 3.975 3.650 3.780 21,565 -0.01(-0.26%)
Dec 12, 2012 3.980 3.980 3.630 3.790 9,861 +0.05(+1.34%)
Dec 11, 2012 3.740 4.000 3.740 3.740 26,912 -0.07(-1.84%)
Dec 10, 2012 4.100 4.100 3.330 3.810 79,426 +0.08(+2.14%)
Dec 07, 2012 4.000 4.000 3.650 3.730 13,083 -0.09(-2.36%)
Dec 06, 2012 3.840 4.000 3.800 3.820 19,493 -0.07(-1.80%)
Dec 05, 2012 3.980 4.130 3.750 3.890 33,373 -0.21(-5.12%)
Dec 04, 2012 4.300 4.300 3.950 4.100 42,326 +0.28(+7.33%)
Nov 30, 2012 4.210 4.489 3.510 3.820 216,184 -0.53(-12.18%)
Nov 29, 2012 3.010 4.900 2.900 4.350 994,867 +1.45(+50.00%)
Nov 28, 2012 2.950 3.020 2.870 2.900 41,400 -0.06(-2.03%)
Nov 27, 2012 3.050 3.050 2.930 2.960 39,138 -0.08(-2.63%)
Nov 26, 2012 3.000 3.050 2.650 3.040 51,230 +0.09(+3.05%)
Nov 23, 2012 2.870 3.110 2.600 2.950 68,776 +0.15(+5.36%)
Nov 21, 2012 3.300 3.370 2.770 2.800 151,079 -0.66(-19.08%)
Nov 20, 2012 3.080 3.650 3.000 3.460 372,123 +0.34(+10.90%)
Nov 19, 2012 2.720 3.120 2.591 3.120 92,148 +0.52(+20.00%)
Nov 16, 2012 3.000 3.000 2.500 2.600 71,545 -0.15(-5.45%)
Nov 15, 2012 2.360 2.850 2.360 2.750 75,438 +0.18(+7.00%)
Nov 14, 2012 2.750 3.170 2.400 2.570 123,994 -0.18(-6.55%)
Nov 13, 2012 2.000 3.000 2.000 2.750 155,414 +0.57(+26.15%)
Nov 12, 2012 1.970 2.250 1.970 2.180 32,541 +0.03(+1.40%)
Nov 09, 2012 2.020 2.160 1.960 2.150 50,964 -0.08(-3.59%)
Nov 08, 2012 2.240 2.240 2.050 2.230 22,442 +0.08(+3.72%)
Nov 07, 2012 2.110 2.430 2.050 2.150 75,606 -0.12(-5.29%)
Nov 06, 2012 2.340 2.650 2.160 2.270 254,136 -0.06(-2.58%)
Nov 05, 2012 2.030 2.340 1.810 2.330 433,588 +0.08(+3.56%)
Nov 02, 2012 2.570 3.280 2.100 2.250 1,100,341 -0.46(-16.97%)
Nov 01, 2012 0.9500 2.800 0.6500 2.710 1,185,917 +1.61(+146.36%)
Oct 31, 2012 0.4300 1.100 0.4100 1.100 192,200 +0.70(+175.00%)
Oct 26, 2012 0.4200 0.4200 0.4000 0.4000 8,500 -0.02(-4.76%)
Oct 25, 2012 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.68%)
Oct 23, 2012 0.4100 0.4051 0.4051 0.4051 5,600 -0.00(-1.20%)
Oct 17, 2012 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Oct 16, 2012 0.3980 0.4200 0.3900 0.4200 5,400 +0.04(+10.53%)
Oct 15, 2012 0.3800 0.3800 0.3800 0.3800 730 +0.00(+0.00%)
Oct 12, 2012 0.3700 0.3800 0.3700 0.3800 1,000 -0.01(-1.35%)
Oct 11, 2012 0.3800 0.4298 0.3211 0.3852 7,700 +0.06(+19.63%)
Oct 10, 2012 0.4000 0.4300 0.3000 0.3220 8,449 -0.02(-5.29%)
Oct 09, 2012 0.3900 0.4300 0.2901 0.3400 15,200 -0.04(-10.53%)
Oct 08, 2012 0.3000 0.4300 0.2700 0.3800 13,550 +0.13(+52.00%)
Oct 02, 2012 0.2500 0.2600 0.2500 0.2500 1,800 -0.03(-10.91%)
Oct 01, 2012 0.4300 0.4300 0.2617 0.2806 4,250 +0.02(+7.92%)
Sep 28, 2012 0.2900 0.2900 0.2400 0.2600 2,600 -0.03(-10.34%)
Sep 25, 2012 0.2900 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Sep 21, 2012 0.3400 0.2900 0.2900 0.2900 12,600 +0.00(+1.68%)
Sep 18, 2012 0.3200 0.2852 0.2852 0.2852 13,900 -0.09(-24.95%)
Sep 17, 2012 0.3800 0.3800 0.3800 0.3800 200 +0.04(+12.43%)
Sep 13, 2012 0.3400 0.3380 0.3380 0.3380 800 -0.00(-0.59%)
Sep 12, 2012 0.3300 0.3400 0.3300 0.3400 800 +0.02(+6.25%)
Sep 11, 2012 0.3800 0.3800 0.2716 0.3200 19,002 -0.05(-13.11%)
Sep 10, 2012 0.3700 0.3700 0.3553 0.3683 1,846 +0.07(+22.77%)
Sep 07, 2012 0.3500 0.3500 0.3000 0.3000 1,481 +0.00(+0.00%)
Sep 04, 2012 0.3200 0.3000 0.3000 0.3000 23,400 -0.04(-12.02%)
Aug 31, 2012 0.3501 0.3501 0.3410 0.3410 4,600 -0.02(-5.28%)
Aug 30, 2012 0.3870 0.3870 0.3600 0.3600 14,530 -0.02(-5.26%)
Aug 28, 2012 0.3900 0.3800 0.3800 0.3800 1,900 +0.01(+1.33%)
Aug 23, 2012 0.3800 0.3750 0.3750 0.3750 200 -0.03(-6.25%)
Aug 21, 2012 0.4000 0.4000 0.4000 0.4000 900 +0.02(+5.26%)
Aug 20, 2012 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Aug 17, 2012 0.3720 0.4380 0.3700 0.3800 8,173 +0.01(+2.67%)
Aug 15, 2012 0.3700 0.3701 0.3701 0.3701 200 +0.00(+0.03%)
Aug 14, 2012 0.4400 0.4400 0.3700 0.3700 11,052 -0.07(-15.91%)
Aug 13, 2012 0.3900 0.4400 0.3900 0.4400 700 +0.06(+15.49%)
Aug 10, 2012 0.3760 0.4000 0.3660 0.3810 9,243 -0.10(-20.29%)
Aug 09, 2012 0.3600 0.4780 0.3600 0.4780 550 -0.03(-6.27%)
Aug 03, 2012 0.3900 0.5100 0.5100 0.5100 5,800 +0.12(+30.77%)
Aug 02, 2012 0.4500 0.4500 0.3600 0.3900 1,300 -0.07(-15.20%)
Aug 01, 2012 0.4600 0.4600 0.4599 0.4599 2,400 -0.01(-2.15%)
Jul 31, 2012 0.4700 0.4999 0.4700 0.4700 2,102 -0.03(-5.79%)
Jul 30, 2012 0.4600 0.5100 0.4600 0.4989 1,520 +0.11(+27.92%)
Jul 27, 2012 0.3900 0.3900 0.3900 0.3900 10,000 -0.01(-2.50%)
Jul 26, 2012 0.4300 0.4395 0.3900 0.4000 3,550 -0.04(-9.09%)
Jul 25, 2012 0.4400 0.4400 0.4400 0.4400 115 +0.02(+4.74%)
Jul 20, 2012 0.4200 0.4201 0.4201 0.4201 300 +0.00(+0.02%)
Jul 19, 2012 0.4200 0.4200 0.4200 0.4200 200 -0.04(-8.70%)
Jul 18, 2012 0.4500 0.5000 0.4500 0.4600 6,418 +0.01(+2.22%)
Jul 16, 2012 0.4300 0.4500 0.4500 0.4500 1,800 +0.02(+4.65%)
Jul 13, 2012 0.4300 0.4300 0.4300 0.4300 455 +0.05(+13.16%)
Jul 12, 2012 0.3600 0.3800 0.3600 0.3800 1,930 -0.07(-15.33%)
Jul 11, 2012 0.4488 0.4488 0.4488 0.4488 100 +0.10(+27.86%)
Jul 10, 2012 0.3510 0.3510 0.3510 0.3510 1,300 -0.10(-22.00%)
Jul 09, 2012 0.4501 0.4501 0.4500 0.4500 5,100 +0.01(+2.27%)
Jul 06, 2012 0.4700 0.4700 0.4400 0.4400 2,900 -0.03(-6.38%)
Jul 05, 2012 0.4999 0.5000 0.4512 0.4700 56,688 -0.03(-6.00%)
Jul 03, 2012 0.5490 0.5490 0.5000 0.5000 962 -0.01(-1.96%)
Jul 02, 2012 0.5100 0.5100 0.5100 0.5100 21,649 -0.01(-1.92%)
Jun 29, 2012 0.5200 0.5200 0.5200 0.5200 400 +0.02(+4.00%)
Jun 28, 2012 0.6000 0.6000 0.4830 0.5000 4,702 -0.10(-16.67%)
Jun 27, 2012 0.6000 0.6000 0.6000 0.6000 8,950 +0.04(+7.14%)
Jun 22, 2012 0.6100 0.5600 0.5600 0.5600 11,000 +0.01(+1.80%)
Jun 21, 2012 0.5800 0.5800 0.5500 0.5501 4,820 -0.03(-5.16%)
Jun 20, 2012 0.7099 0.7099 0.4968 0.5800 12,283 -0.11(-15.94%)
Jun 19, 2012 0.7000 0.7000 0.6900 0.6900 3,420 +0.00(+0.00%)
Jun 15, 2012 0.6900 0.6900 0.6900 0.6900 3,000 -0.00(-0.14%)
Jun 14, 2012 0.7045 0.7045 0.6900 0.6910 2,838 +0.00(+0.14%)
Jun 13, 2012 0.6899 0.6900 0.6899 0.6900 1,400 +0.04(+6.15%)
Jun 12, 2012 0.6500 0.6500 0.6500 0.6500 3,883 -0.05(-7.14%)
Jun 11, 2012 0.7000 0.7000 0.7000 0.7000 1,500 -0.04(-5.53%)
Jun 08, 2012 0.5760 0.7410 0.5760 0.7410 600 +0.09(+13.98%)
Jun 07, 2012 0.7900 0.8000 0.4760 0.6501 15,523 -0.10(-13.32%)
Jun 06, 2012 0.7900 0.8000 0.7500 0.7500 3,601 -0.10(-11.76%)
Jun 05, 2012 0.7300 0.8500 0.7230 0.8500 9,444 +0.21(+33.29%)
Jun 04, 2012 0.7500 0.7500 0.6377 0.6377 3,749 -0.11(-14.97%)
Jun 01, 2012 0.7500 0.7501 0.7500 0.7500 6,038 -0.01(-1.32%)
May 31, 2012 0.8000 0.8000 0.6800 0.7600 12,150 -0.04(-5.00%)
May 30, 2012 0.8800 0.8800 0.7900 0.8000 5,451 +0.01(+1.27%)
May 29, 2012 0.7900 0.7900 0.7900 0.7900 2,000 +0.09(+12.86%)
May 25, 2012 0.7800 0.7801 0.7000 0.7000 7,898 -0.08(-10.26%)
May 24, 2012 0.7800 0.7800 0.7800 0.7800 201 +0.03(+4.00%)
May 23, 2012 0.7500 0.7500 0.7500 0.7500 1,110 +0.05(+7.13%)
May 22, 2012 0.8800 0.8800 0.7001 0.7001 3,916 +0.10(+16.30%)
May 21, 2012 0.8400 0.9000 0.6020 0.6020 6,485 -0.12(-16.39%)
May 18, 2012 0.7500 0.7501 0.7200 0.7200 5,182 -0.03(-4.00%)
May 17, 2012 0.7900 0.7900 0.7500 0.7500 800 -0.02(-2.72%)
May 16, 2012 0.7700 0.7710 0.7700 0.7710 216 -0.07(-8.21%)
May 15, 2012 0.8400 0.8400 0.8400 0.8400 150 -0.04(-4.93%)
May 14, 2012 0.8484 0.8860 0.8484 0.8836 6,805 +0.12(+15.35%)
May 10, 2012 0.7700 0.7660 0.7660 0.7660 1,300 +0.00(+0.00%)
May 09, 2012 0.7703 0.7805 0.7660 0.7660 14,873 -0.08(-9.88%)
May 08, 2012 0.8500 0.8500 0.8500 0.8500 200 -0.03(-3.41%)
May 04, 2012 0.8800 0.8800 0.8800 0.8800 2,100 -0.01(-1.12%)
May 03, 2012 0.8900 0.8900 0.8900 0.8900 5,985 +0.00(+0.00%)
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.