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 30, 2015 2.760 2.760 2.700 2.730 17,863 -0.04(-1.44%)
Jun 29, 2015 2.750 2.810 2.750 2.770 10,451 +0.02(+0.73%)
Jun 26, 2015 2.750 2.800 2.750 2.750 11,865 -0.04(-1.43%)
Jun 25, 2015 2.760 2.835 2.750 2.790 12,080 +0.00(+0.00%)
Jun 24, 2015 2.770 2.900 2.770 2.790 7,907 +0.01(+0.36%)
Jun 23, 2015 2.750 2.910 2.750 2.780 27,280 +0.01(+0.36%)
Jun 22, 2015 2.760 2.820 2.760 2.770 4,375 +0.02(+0.73%)
Jun 19, 2015 2.810 2.855 2.750 2.750 72,129 -0.10(-3.51%)
Jun 18, 2015 2.980 3.040 2.930 2.850 56,516 -0.14(-4.68%)
Jun 17, 2015 3.000 3.110 2.929 2.990 26,857 -0.11(-3.55%)
Jun 16, 2015 3.360 3.366 3.000 3.100 31,666 -0.25(-7.46%)
Jun 15, 2015 3.530 3.530 3.200 3.350 73,547 -0.04(-1.18%)
Jun 12, 2015 2.960 3.600 2.910 3.390 231,302 +0.53(+18.53%)
Jun 11, 2015 2.920 2.920 2.780 2.860 27,116 +0.11(+4.00%)
Jun 10, 2015 2.750 2.849 2.750 2.750 6,112 +0.00(+0.00%)
Jun 09, 2015 2.780 2.780 2.750 2.750 8,347 -0.01(-0.36%)
Jun 08, 2015 2.760 2.880 2.760 2.760 23,928 -0.05(-1.78%)
Jun 05, 2015 2.910 2.910 2.800 2.810 9,860 -0.02(-0.71%)
Jun 04, 2015 2.880 2.880 2.810 2.830 3,776 -0.08(-2.75%)
Jun 03, 2015 2.890 2.920 2.800 2.910 12,699 +0.07(+2.46%)
Jun 02, 2015 2.920 3.032 2.800 2.840 14,073 -0.07(-2.41%)
Jun 01, 2015 3.060 3.100 2.850 2.910 22,112 +0.02(+0.69%)
May 29, 2015 3.100 3.100 2.870 2.890 15,846 -0.15(-4.94%)
May 28, 2015 2.900 3.090 2.900 3.040 23,018 +0.16(+5.56%)
May 27, 2015 2.890 2.950 2.880 2.880 5,376 +0.00(+0.00%)
May 26, 2015 2.900 3.100 2.880 2.880 33,271 -0.12(-4.00%)
May 22, 2015 2.820 3.000 3.000 3.000 29,900 +0.12(+4.14%)
May 21, 2015 2.850 2.950 2.773 2.881 12,480 +0.02(+0.72%)
May 20, 2015 2.910 2.910 2.830 2.860 11,162 +0.04(+1.42%)
May 19, 2015 2.840 2.900 2.780 2.820 9,504 -0.10(-3.42%)
May 18, 2015 2.900 2.969 2.850 2.920 8,599 +0.03(+1.18%)
May 15, 2015 2.820 2.900 2.820 2.886 10,510 +0.01(+0.21%)
May 14, 2015 3.060 3.080 2.840 2.880 26,826 +0.03(+1.05%)
May 13, 2015 2.820 2.960 2.810 2.850 12,432 -0.12(-4.04%)
May 12, 2015 2.967 3.070 2.876 2.970 19,252 +0.11(+3.85%)
May 11, 2015 2.740 3.100 2.740 2.860 30,563 +0.02(+0.70%)
May 08, 2015 3.030 3.050 2.790 2.840 10,030 -0.08(-2.74%)
May 07, 2015 2.860 2.940 2.500 2.920 60,962 +0.04(+1.39%)
May 06, 2015 3.090 3.100 2.880 2.880 21,217 -0.17(-5.57%)
May 05, 2015 2.990 3.100 2.990 3.050 19,776 +0.06(+2.01%)
May 04, 2015 2.960 3.100 2.960 2.990 6,430 +0.05(+1.70%)
May 01, 2015 3.150 3.150 2.940 2.940 20,312 -0.15(-4.85%)
Apr 30, 2015 3.130 3.219 3.045 3.090 18,381 -0.10(-3.14%)
Apr 29, 2015 3.300 3.300 3.060 3.190 17,409 +0.11(+3.57%)
Apr 28, 2015 3.099 3.110 3.080 3.080 1,799 +0.02(+0.65%)
Apr 27, 2015 3.230 3.230 3.010 3.060 13,217 -0.22(-6.71%)
Apr 24, 2015 3.250 3.390 3.250 3.280 43,294 +0.05(+1.55%)
Apr 23, 2015 3.250 3.260 3.070 3.230 10,871 +0.13(+4.19%)
Apr 22, 2015 3.047 3.222 3.000 3.100 4,184 -0.06(-1.90%)
Apr 21, 2015 3.060 3.250 3.060 3.160 9,207 +0.10(+3.27%)
Apr 20, 2015 3.120 3.175 3.030 3.060 8,745 -0.10(-3.16%)
Apr 17, 2015 3.250 3.264 3.010 3.160 22,472 -0.08(-2.47%)
Apr 16, 2015 3.270 3.390 3.210 3.240 16,333 -0.05(-1.52%)
Apr 15, 2015 3.370 3.410 3.270 3.290 7,270 -0.13(-3.80%)
Apr 14, 2015 3.470 3.530 3.344 3.420 8,562 -0.06(-1.72%)
Apr 13, 2015 3.270 3.700 3.270 3.480 64,007 +0.18(+5.45%)
Apr 10, 2015 3.450 3.540 3.160 3.300 58,940 -0.15(-4.34%)
Apr 09, 2015 2.900 3.690 2.900 3.450 352,227 +0.56(+19.38%)
Apr 08, 2015 2.590 2.890 2.590 2.890 21,661 +0.28(+10.72%)
Apr 07, 2015 2.632 2.689 2.600 2.610 9,530 +0.00(+0.00%)
Apr 06, 2015 2.590 2.760 2.590 2.610 13,852 +0.03(+1.16%)
Apr 02, 2015 2.570 2.580 2.580 2.580 9,500 +0.01(+0.39%)
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.