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 (%)
Aug 31, 2018 1.372 1.372 1.372 0 -0.00(-0.04%)
Aug 30, 2018 1.373 1.410 1.370 1.373 13,056 -0.04(-2.62%)
Aug 29, 2018 1.400 1.438 1.370 1.410 17,308 +0.00(+0.00%)
Aug 28, 2018 1.410 1.435 1.381 1.410 9,611 -0.01(-0.70%)
Aug 27, 2018 1.500 1.500 1.419 1.420 7,435 -0.08(-5.33%)
Aug 24, 2018 1.500 1.525 1.440 1.500 18,100 +0.07(+4.90%)
Aug 23, 2018 1.490 1.540 1.430 1.430 2,231 -0.06(-4.03%)
Aug 22, 2018 1.469 1.560 1.466 1.490 20,116 +0.01(+0.68%)
Aug 21, 2018 1.440 1.480 1.380 1.480 20,185 +0.09(+6.47%)
Aug 20, 2018 1.370 1.419 1.360 1.390 13,258 +0.00(+0.00%)
Aug 17, 2018 1.440 1.450 1.350 1.390 25,300 -0.01(-0.71%)
Aug 16, 2018 1.400 1.569 1.350 1.400 192,620 -0.03(-1.79%)
Aug 15, 2018 1.370 1.463 1.361 1.425 26,121 +0.01(+0.39%)
Aug 14, 2018 1.380 1.470 1.310 1.420 54,680 +0.04(+2.90%)
Aug 13, 2018 1.370 1.380 1.290 1.380 72,632 -0.01(-0.72%)
Aug 10, 2018 1.460 1.550 1.380 1.390 22,200 -0.01(-0.71%)
Aug 09, 2018 1.426 1.426 1.360 1.400 10,004 +0.01(+0.56%)
Aug 08, 2018 1.440 1.440 1.350 1.392 39,984 -0.02(-1.26%)
Aug 07, 2018 1.460 1.468 1.410 1.410 42,769 -0.06(-4.08%)
Aug 06, 2018 1.520 1.532 1.420 1.470 36,467 +0.01(+0.68%)
Aug 03, 2018 1.470 1.510 1.420 1.460 17,500 +0.06(+4.29%)
Aug 02, 2018 1.470 1.580 1.400 1.400 43,926 -0.09(-6.17%)
Aug 01, 2018 1.528 1.590 1.490 1.492 32,686 -0.05(-3.12%)
Jul 31, 2018 1.580 1.580 1.540 1.540 15,852 -0.01(-0.64%)
Jul 30, 2018 1.540 1.620 1.539 1.550 22,263 +0.00(+0.00%)
Jul 27, 2018 1.590 1.620 1.540 1.550 20,700 -0.05(-3.13%)
Jul 26, 2018 1.595 1.621 1.590 1.600 10,610 +0.00(+0.00%)
Jul 25, 2018 1.590 1.640 1.590 1.600 6,091 -0.01(-0.92%)
Jul 24, 2018 1.622 1.645 1.587 1.615 16,896 +0.02(+1.56%)
Jul 23, 2018 1.620 1.649 1.590 1.590 5,459 -0.02(-1.11%)
Jul 20, 2018 1.630 1.670 1.605 1.608 3,761 -0.01(-0.44%)
Jul 19, 2018 1.593 1.630 1.593 1.615 7,215 -0.02(-0.93%)
Jul 18, 2018 1.638 1.677 1.609 1.630 4,394 -0.02(-1.21%)
Jul 17, 2018 1.660 1.687 1.630 1.650 36,745 +0.01(+0.64%)
Jul 16, 2018 1.630 1.690 1.610 1.639 38,325 -0.06(-3.56%)
Jul 13, 2018 1.640 1.860 1.620 1.700 108,537 +0.06(+3.66%)
Jul 12, 2018 1.680 1.680 1.625 1.640 7,856 -0.01(-0.61%)
Jul 11, 2018 1.611 1.680 1.610 1.650 13,515 +0.00(+0.00%)
Jul 10, 2018 1.613 1.669 1.590 1.650 14,644 +0.03(+1.85%)
Jul 09, 2018 1.640 1.655 1.610 1.620 12,668 +0.01(+0.62%)
Jul 06, 2018 1.800 1.800 1.570 1.610 95,390 -0.19(-10.47%)
Jul 05, 2018 1.485 1.870 1.485 1.798 227,730 +0.30(+19.89%)
Jul 03, 2018 1.500 1.500 1.500 0 +0.03(+2.03%)
Jul 02, 2018 1.530 1.560 1.470 1.470 41,369 -0.10(-6.36%)
Jun 29, 2018 1.500 1.740 1.500 1.570 26,412 +0.08(+5.36%)
Jun 28, 2018 1.600 1.603 1.470 1.490 94,617 -0.11(-6.88%)
Jun 27, 2018 1.710 1.710 1.600 1.600 37,700 -0.07(-4.19%)
Jun 26, 2018 1.708 1.810 1.620 1.670 44,734 -0.03(-1.76%)
Jun 25, 2018 1.660 1.835 1.660 1.700 71,454 +0.01(+0.59%)
Jun 22, 2018 1.750 2.120 1.690 1.690 181,240 -0.05(-2.80%)
Jun 21, 2018 1.600 1.810 1.570 1.739 69,210 +0.13(+7.99%)
Jun 20, 2018 1.630 1.680 1.580 1.610 98,410 -0.09(-5.29%)
Jun 19, 2018 1.880 1.880 1.680 1.700 99,246 -0.21(-10.99%)
Jun 18, 2018 1.930 1.940 1.870 1.910 33,008 -0.04(-2.06%)
Jun 15, 2018 1.962 1.940 1.950 13,280 +0.01(+0.52%)
Jun 14, 2018 2.050 2.050 1.930 1.940 41,549 -0.07(-3.49%)
Jun 13, 2018 2.080 2.190 1.950 2.010 98,357 -0.27(-11.84%)
Jun 12, 2018 2.310 2.346 2.124 2.280 60,431 +0.08(+3.64%)
Jun 11, 2018 2.380 2.380 2.030 2.200 150,126 +0.10(+4.77%)
Jun 08, 2018 2.030 2.100 1.860 2.100 67,048 +0.12(+5.80%)
Jun 07, 2018 2.100 2.100 1.820 1.985 43,465 +0.07(+3.92%)
Jun 06, 2018 2.000 2.020 1.900 1.910 47,785 -0.11(-5.44%)
Jun 05, 2018 2.020 2.180 1.864 2.020 219,474 +0.06(+3.06%)
Jun 04, 2018 1.760 1.970 1.670 1.960 108,134 +0.28(+16.67%)
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.