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 (%)
May 31, 2013 8.580 9.890 8.250 9.660 118,492 +1.51(+18.53%)
May 30, 2013 7.460 8.290 7.190 8.150 0 +0.98(+13.67%)
May 29, 2013 6.510 7.750 6.510 7.170 145,408 +0.67(+10.31%)
May 28, 2013 8.200 8.310 6.300 6.500 135,735 -1.70(-20.73%)
May 24, 2013 8.800 9.000 8.000 8.200 0 -0.86(-9.49%)
May 23, 2013 9.510 9.980 9.010 9.060 0 -0.74(-7.55%)
May 22, 2013 9.730 10.07 9.510 9.800 0 +0.19(+1.98%)
May 21, 2013 10.38 10.40 9.500 9.610 0 -0.82(-7.86%)
May 20, 2013 10.68 10.90 10.33 10.43 0 -0.19(-1.79%)
May 17, 2013 11.31 11.31 10.52 10.62 0 -0.16(-1.48%)
May 16, 2013 11.18 11.45 10.52 10.78 11,872 -0.51(-4.52%)
May 15, 2013 11.22 11.45 10.73 11.29 0 +0.39(+3.58%)
May 13, 2013 10.53 11.15 10.13 10.90 0 +0.37(+3.51%)
May 10, 2013 10.80 10.80 10.50 10.53 0 -0.01(-0.09%)
May 09, 2013 10.22 10.79 10.00 10.54 0 +0.24(+2.33%)
May 08, 2013 10.41 10.78 10.16 10.30 0 +0.15(+1.48%)
May 07, 2013 10.84 10.89 9.800 10.15 0 -0.41(-3.88%)
May 06, 2013 12.12 12.13 10.02 10.56 0 -1.57(-12.94%)
May 03, 2013 12.76 12.76 11.62 12.13 0 -0.34(-2.73%)
May 02, 2013 11.58 12.68 11.50 12.47 0 +0.89(+7.69%)
May 01, 2013 10.16 12.10 10.16 11.58 0 +0.68(+6.24%)
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%)
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.