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 (%)
Jul 29, 2016 2.058 2.140 2.022 2.050 16,990 +0.03(+1.49%)
Jul 28, 2016 2.100 2.236 2.000 2.020 56,524 -0.06(-2.88%)
Jul 27, 2016 2.260 2.430 2.050 2.080 33,176 -0.23(-9.96%)
Jul 26, 2016 2.300 2.450 2.210 2.310 50,474 +0.12(+5.48%)
Jul 25, 2016 2.000 2.650 2.000 2.190 203,442 +0.15(+7.22%)
Jul 22, 2016 2.230 2.870 2.000 2.042 279,566 -0.22(-9.62%)
Jul 21, 2016 1.870 2.300 1.810 2.260 159,985 +0.45(+24.86%)
Jul 20, 2016 1.880 1.880 1.760 1.810 14,142 -0.05(-2.69%)
Jul 19, 2016 1.820 1.860 1.800 1.860 3,392 +0.04(+2.19%)
Jul 18, 2016 1.760 1.857 1.760 1.820 13,743 -0.09(-4.66%)
Jul 15, 2016 2.000 2.000 1.830 1.909 14,568 +0.06(+3.19%)
Jul 14, 2016 1.840 2.040 1.802 1.850 27,543 -0.04(-2.11%)
Jul 13, 2016 1.679 1.890 1.661 1.890 26,739 +0.21(+12.50%)
Jul 12, 2016 1.690 1.690 1.660 1.680 16,501 -0.01(-0.59%)
Jul 11, 2016 1.708 1.712 1.669 1.690 3,699 -0.05(-2.88%)
Jul 08, 2016 1.660 1.640 1.640 1.740 306 +0.10(+6.10%)
Jul 07, 2016 1.726 1.726 1.630 1.640 10,147 -0.06(-3.53%)
Jul 05, 2016 1.700 1.724 1.689 1.700 4,960 -0.05(-2.69%)
Jul 01, 2016 1.720 1.747 1.747 1.747 300 -0.07(-4.01%)
Jun 30, 2016 1.800 1.820 1.800 1.820 2,039 +0.05(+2.60%)
Jun 29, 2016 1.666 1.950 1.666 1.774 9,252 -0.04(-2.12%)
Jun 28, 2016 1.775 1.830 1.681 1.812 3,452 +0.06(+3.57%)
Jun 27, 2016 1.790 1.790 1.660 1.750 5,222 -0.01(-0.58%)
Jun 24, 2016 1.760 1.760 1.760 1.760 3,858 -0.07(-3.82%)
Jun 23, 2016 1.950 1.950 1.830 1.830 4,115 -0.04(-2.09%)
Jun 22, 2016 1.792 1.869 1.792 1.869 809 +0.02(+1.03%)
Jun 21, 2016 1.970 1.970 1.850 1.850 2,570 -0.11(-5.61%)
Jun 20, 2016 1.769 1.960 1.769 1.960 2,700 +0.13(+7.04%)
Jun 17, 2016 1.831 1.831 1.831 1.831 123 -0.07(-3.63%)
Jun 16, 2016 1.810 1.960 1.799 1.900 3,111 +0.06(+3.26%)
Jun 15, 2016 1.820 1.840 1.800 1.840 3,142 +0.03(+1.66%)
Jun 14, 2016 1.830 1.830 1.810 1.810 1,579 +0.05(+2.84%)
Jun 13, 2016 1.770 1.840 1.710 1.760 10,954 -0.02(-1.12%)
Jun 10, 2016 1.810 1.900 1.750 1.780 12,424 -0.03(-1.66%)
Jun 09, 2016 1.950 1.950 1.850 1.810 14,052 -0.13(-6.70%)
Jun 08, 2016 1.686 2.140 1.651 1.940 91,640 +0.15(+8.38%)
Jun 07, 2016 1.610 1.810 1.610 1.790 35,594 +0.19(+11.87%)
Jun 06, 2016 1.830 1.830 1.600 1.600 9,023 -0.09(-5.33%)
Jun 03, 2016 1.610 1.699 1.610 1.690 2,042 +0.06(+3.68%)
Jun 02, 2016 1.740 1.750 1.630 1.630 7,300 -0.02(-1.21%)
Jun 01, 2016 1.630 1.740 1.620 1.650 16,715 -0.04(-2.24%)
May 31, 2016 1.710 1.710 1.650 1.688 3,304 +0.01(+0.46%)
May 27, 2016 1.770 1.680 1.680 1.680 5,700 -0.05(-2.88%)
May 26, 2016 1.780 1.780 1.724 1.730 1,200 -0.02(-1.14%)
May 25, 2016 1.740 1.750 1.720 1.750 929 +0.00(+0.00%)
May 24, 2016 1.710 1.800 1.710 1.750 6,032 -0.06(-3.31%)
May 23, 2016 1.786 1.810 1.786 1.810 644 +0.03(+1.69%)
May 20, 2016 1.810 1.810 1.730 1.780 3,627 -0.04(-2.20%)
May 19, 2016 1.770 1.820 1.760 1.820 5,336 +0.10(+5.81%)
May 18, 2016 1.738 1.780 1.710 1.720 12,593 -0.03(-1.71%)
May 17, 2016 1.800 1.815 1.750 1.750 5,166 -0.04(-2.23%)
May 16, 2016 1.840 1.840 1.790 1.790 7,038 -0.04(-2.19%)
May 13, 2016 1.790 1.830 1.790 1.830 3,337 +0.06(+3.39%)
May 12, 2016 1.771 1.840 1.750 1.770 10,591 +0.00(+0.00%)
May 11, 2016 1.900 1.921 1.770 1.770 48,597 -0.13(-6.84%)
May 10, 2016 1.970 1.970 1.850 1.900 17,756 -0.08(-4.04%)
May 09, 2016 1.907 1.980 1.900 1.980 19,298 +0.08(+4.21%)
May 06, 2016 1.900 1.950 1.880 1.900 23,821 -0.02(-1.04%)
May 05, 2016 1.930 1.940 1.870 1.920 10,798 +0.03(+1.59%)
May 04, 2016 1.933 2.000 1.870 1.890 14,987 -0.14(-6.90%)
May 03, 2016 2.100 2.110 1.990 2.030 15,428 -0.04(-1.91%)
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.