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 31, 2017 1.510 1.510 1.480 1.480 2,088 -0.07(-4.52%)
Jul 28, 2017 1.508 1.550 1.508 1.550 471 +0.09(+6.16%)
Jul 27, 2017 1.500 1.540 1.430 1.460 3,056 -0.11(-6.82%)
Jul 26, 2017 1.520 1.567 1.461 1.567 1,926 -0.00(-0.20%)
Jul 21, 2017 1.570 1.570 1.570 97 -0.08(-4.84%)
Jul 20, 2017 1.690 1.650 1.650 4,953 -0.03(-1.51%)
Jul 19, 2017 1.600 1.680 1.600 1.675 1,663 +0.12(+8.01%)
Jul 18, 2017 1.600 1.600 1.551 1.551 1,884 -0.05(-3.07%)
Jul 17, 2017 1.604 1.604 1.604 1.600 2,724 -0.05(-3.04%)
Jul 14, 2017 1.570 1.650 1.570 1.650 877 -0.04(-2.35%)
Jul 13, 2017 1.660 1.690 1.660 1.690 1,561 +0.02(+1.20%)
Jul 12, 2017 1.650 1.680 1.600 1.670 6,851 +0.03(+1.83%)
Jul 11, 2017 1.640 1.650 1.519 1.640 11,993 +0.04(+2.50%)
Jul 10, 2017 1.550 1.690 1.527 1.600 5,397 +0.05(+3.23%)
Jul 07, 2017 1.470 1.550 1.470 1.550 5,669 +0.07(+4.73%)
Jul 06, 2017 1.560 1.560 1.480 1.480 3,637 -0.05(-3.27%)
Jul 05, 2017 1.570 1.571 1.530 1.530 4,760 -0.03(-1.92%)
Jul 03, 2017 1.550 1.570 1.550 1.560 807 +0.04(+2.63%)
Jun 30, 2017 1.519 1.530 1.490 1.520 8,523 -0.03(-1.94%)
Jun 29, 2017 1.520 1.550 1.480 1.550 21,804 +0.02(+1.31%)
Jun 28, 2017 1.600 1.600 1.520 1.530 9,684 -0.04(-2.55%)
Jun 26, 2017 1.570 1.570 1.570 208 -0.07(-4.27%)
Jun 23, 2017 1.548 1.690 1.548 1.640 26,161 +0.08(+5.13%)
Jun 22, 2017 1.540 1.560 1.510 1.560 5,325 +0.00(+0.00%)
Jun 21, 2017 1.433 1.630 1.430 1.560 25,273 +0.13(+8.98%)
Jun 20, 2017 1.523 1.523 1.370 1.431 14,890 -0.09(-5.84%)
Jun 19, 2017 1.540 1.540 1.520 1.520 6,666 -0.02(-1.29%)
Jun 16, 2017 1.580 1.700 1.540 1.540 31,976 -0.01(-0.65%)
Jun 15, 2017 1.600 1.620 1.540 1.550 22,275 -0.03(-1.90%)
Jun 14, 2017 1.653 1.683 1.580 1.580 15,045 -0.07(-4.24%)
Jun 13, 2017 1.690 1.690 1.630 1.650 21,017 -0.09(-5.17%)
Jun 12, 2017 1.740 1.750 1.720 1.740 17,209 +0.02(+1.16%)
Jun 09, 2017 1.750 1.800 1.700 1.720 29,802 -0.03(-1.71%)
Jun 08, 2017 1.720 1.800 1.650 1.750 36,293 +0.01(+0.57%)
Jun 07, 2017 1.730 1.800 1.670 1.740 47,572 +0.11(+6.88%)
Jun 06, 2017 1.740 1.740 1.628 1.628 6,177 -0.01(-0.73%)
Jun 05, 2017 1.610 1.740 1.593 1.640 25,347 +0.03(+1.86%)
Jun 02, 2017 1.600 1.660 1.580 1.610 3,171 -0.01(-0.62%)
Jun 01, 2017 1.638 1.681 1.590 1.620 5,080 -0.12(-6.90%)
May 31, 2017 1.700 1.790 1.700 1.740 8,881 +0.04(+2.35%)
May 30, 2017 1.700 1.700 1.649 1.700 5,985 +0.00(+0.00%)
May 26, 2017 1.664 1.700 1.664 1.700 456 +0.01(+0.59%)
May 25, 2017 1.610 1.770 1.610 1.690 30,396 +0.11(+6.87%)
May 24, 2017 1.550 1.581 1.550 1.581 637 +0.00(+0.08%)
May 23, 2017 1.558 1.660 1.549 1.580 29,175 +0.02(+1.28%)
May 22, 2017 1.550 1.620 1.550 1.560 19,143 -0.03(-2.03%)
May 19, 2017 1.592 1.592 1.592 1.592 206 +0.03(+2.07%)
May 18, 2017 1.560 1.560 1.560 1.560 994 -0.02(-1.42%)
May 17, 2017 1.630 1.660 1.583 1.583 2,872 -0.05(-2.91%)
May 16, 2017 1.640 1.650 1.540 1.630 7,552 +0.02(+1.18%)
May 15, 2017 1.532 1.611 1.532 1.611 3,938 +0.04(+2.62%)
May 12, 2017 1.569 1.570 1.569 1.570 2,490 +0.04(+2.33%)
May 11, 2017 1.600 1.600 1.534 1.534 2,226 -0.11(-6.54%)
May 10, 2017 1.650 1.650 1.640 1.642 12,015 -0.01(-0.51%)
May 09, 2017 1.690 1.690 1.650 1.650 4,258 -0.08(-4.62%)
May 08, 2017 1.680 1.740 1.600 1.730 11,684 +0.05(+2.96%)
May 05, 2017 1.680 1.700 1.680 1.680 1,651 -0.05(-2.88%)
May 04, 2017 1.792 1.792 1.647 1.730 52,166 -0.07(-3.89%)
May 03, 2017 1.790 1.800 1.720 1.800 7,679 +0.10(+5.88%)
May 02, 2017 1.664 1.760 1.630 1.700 27,913 +0.04(+2.41%)
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.