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 (%)
Jun 28, 2013 8.600 9.188 8.420 8.790 6,717 +0.48(+5.83%)
Jun 26, 2013 8.100 8.568 8.100 8.306 0 +0.11(+1.29%)
Jun 25, 2013 8.730 8.990 8.200 8.200 0 -0.34(-3.98%)
Jun 24, 2013 8.630 9.200 8.230 8.540 0 -0.31(-3.50%)
Jun 21, 2013 9.310 9.310 8.210 8.850 15,168 -0.12(-1.34%)
Jun 20, 2013 9.310 9.310 8.800 8.970 0 -0.31(-3.34%)
Jun 19, 2013 9.200 9.330 8.900 9.280 0 +0.35(+3.92%)
Jun 18, 2013 8.800 9.370 8.800 8.930 0 +0.21(+2.41%)
Jun 17, 2013 8.690 8.890 8.650 8.720 0 +0.14(+1.63%)
Jun 14, 2013 8.680 8.840 8.580 8.580 0 +0.14(+1.66%)
Jun 13, 2013 8.760 8.940 8.200 8.440 24,024 -0.53(-5.91%)
Jun 12, 2013 9.280 9.590 8.540 8.970 33,665 -0.52(-5.48%)
Jun 11, 2013 9.850 9.890 9.160 9.490 18,599 -0.41(-4.14%)
Jun 10, 2013 10.01 10.09 9.650 9.900 0 -0.20(-1.98%)
Jun 07, 2013 10.13 10.41 10.00 10.10 0 -0.18(-1.75%)
Jun 06, 2013 10.05 10.38 9.700 10.28 0 +0.33(+3.32%)
Jun 05, 2013 9.650 10.05 9.224 9.950 0 +0.40(+4.19%)
Jun 04, 2013 9.780 9.780 9.020 9.550 0 -0.11(-1.14%)
Jun 03, 2013 9.790 9.790 9.000 9.660 54,995 +0.00(+0.00%)
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%)
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.