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, 2021 1.850 1.883 1.830 1.850 18,204 +0.00(+0.00%)
Aug 30, 2021 1.840 1.880 1.802 1.850 32,936 -0.03(-1.60%)
Aug 27, 2021 1.830 1.920 1.810 1.880 65,655 +0.02(+1.08%)
Aug 26, 2021 1.900 1.950 1.810 1.860 95,706 +0.00(+0.00%)
Aug 25, 2021 1.890 1.930 1.830 1.860 34,371 -0.03(-1.59%)
Aug 24, 2021 1.780 1.941 1.780 1.890 117,360 +0.13(+7.39%)
Aug 23, 2021 1.750 1.820 1.700 1.760 109,728 +0.00(+0.00%)
Aug 20, 2021 1.760 1.807 1.730 1.760 57,605 -0.06(-3.30%)
Aug 19, 2021 1.760 1.840 1.760 1.820 26,293 -0.02(-1.09%)
Aug 18, 2021 1.800 1.960 1.710 1.840 245,035 +0.01(+0.55%)
Aug 17, 2021 2.020 2.060 1.800 1.830 247,864 -0.06(-3.17%)
Aug 16, 2021 1.940 1.970 1.865 1.890 303,631 -0.05(-2.58%)
Aug 13, 2021 1.990 2.005 1.930 1.940 55,963 -0.09(-4.43%)
Aug 12, 2021 1.930 2.060 1.930 2.030 126,838 +0.08(+4.10%)
Aug 11, 2021 2.030 2.030 1.950 1.950 22,751 -0.02(-1.02%)
Aug 10, 2021 1.960 2.010 1.940 1.970 35,695 +0.00(+0.00%)
Aug 09, 2021 2.000 2.003 1.950 1.970 55,027 +0.04(+2.07%)
Aug 06, 2021 1.980 2.000 1.920 1.930 47,539 -0.05(-2.53%)
Aug 05, 2021 2.020 2.070 1.970 1.980 89,232 -0.07(-3.41%)
Aug 04, 2021 1.990 2.100 1.970 2.050 135,689 +0.06(+3.02%)
Aug 03, 2021 1.990 2.010 1.950 1.990 33,227 +0.01(+0.51%)
Aug 02, 2021 1.970 2.040 1.940 1.980 81,853 +0.01(+0.51%)
Jul 30, 2021 2.030 2.030 1.940 1.970 43,143 +0.02(+1.03%)
Jul 29, 2021 2.050 2.050 1.950 1.950 40,542 -0.04(-2.01%)
Jul 28, 2021 2.010 2.040 1.977 1.990 54,745 -0.05(-2.45%)
Jul 27, 2021 1.900 2.063 1.860 2.040 189,036 +0.11(+5.70%)
Jul 26, 2021 1.950 2.040 1.890 1.930 121,400 -0.01(-0.52%)
Jul 23, 2021 1.990 2.060 1.926 1.940 141,755 -0.09(-4.43%)
Jul 22, 2021 2.040 2.050 1.968 2.030 76,041 -0.04(-1.93%)
Jul 21, 2021 1.940 2.134 1.940 2.070 239,909 +0.12(+6.15%)
Jul 20, 2021 2.050 2.110 1.950 1.950 354,100 -0.13(-6.25%)
Jul 19, 2021 2.070 2.150 1.910 2.080 554,082 -0.15(-6.73%)
Jul 16, 2021 2.430 2.820 2.080 2.230 10,521,346 +0.05(+2.29%)
Jul 15, 2021 2.060 2.260 1.910 2.180 1,892,116 +0.07(+3.32%)
Jul 14, 2021 2.010 2.349 1.960 2.110 778,684 +0.13(+6.57%)
Jul 13, 2021 2.010 2.040 1.940 1.980 121,405 -0.02(-1.00%)
Jul 12, 2021 2.000 2.160 1.890 2.000 376,139 +0.04(+2.04%)
Jul 09, 2021 2.010 2.010 1.920 1.960 25,161 -0.05(-2.49%)
Jul 08, 2021 1.930 2.030 1.810 2.010 68,403 +0.06(+3.08%)
Jul 07, 2021 2.070 2.132 1.930 1.950 77,834 -0.18(-8.45%)
Jul 06, 2021 2.140 2.140 2.007 2.130 73,078 +0.07(+3.40%)
Jul 02, 2021 2.140 2.140 2.020 2.060 50,740 -0.06(-2.83%)
Jul 01, 2021 2.135 2.200 2.100 2.120 67,118 +0.00(+0.00%)
Jun 30, 2021 2.130 2.180 2.072 2.120 50,341 -0.01(-0.47%)
Jun 29, 2021 2.080 2.200 2.080 2.130 106,172 +0.03(+1.43%)
Jun 28, 2021 2.100 2.140 2.090 2.100 46,313 -0.03(-1.41%)
Jun 25, 2021 2.130 2.150 2.090 2.130 79,160 -0.02(-0.93%)
Jun 24, 2021 2.130 2.220 2.070 2.150 208,448 +0.09(+4.37%)
Jun 23, 2021 2.100 2.150 2.060 2.060 111,702 -0.04(-1.90%)
Jun 22, 2021 2.150 2.150 2.020 2.100 124,468 -0.02(-0.94%)
Jun 21, 2021 2.100 2.340 2.071 2.120 519,736 +0.02(+0.95%)
Jun 18, 2021 2.075 2.180 2.035 2.100 62,964 +0.01(+0.48%)
Jun 17, 2021 2.180 2.210 2.070 2.090 43,537 -0.04(-1.88%)
Jun 16, 2021 2.160 2.210 2.090 2.130 134,989 -0.07(-3.18%)
Jun 15, 2021 2.330 2.370 2.140 2.200 121,026 -0.09(-3.93%)
Jun 14, 2021 2.280 2.375 2.220 2.290 135,188 -0.02(-0.87%)
Jun 11, 2021 2.350 2.480 2.250 2.310 677,480 -0.03(-1.28%)
Jun 10, 2021 2.360 2.550 2.190 2.340 2,400,187 +0.09(+4.00%)
Jun 09, 2021 2.190 2.440 2.170 2.250 454,503 +0.03(+1.39%)
Jun 08, 2021 2.310 2.320 2.150 2.219 243,388 -0.11(-4.76%)
Jun 07, 2021 2.130 2.350 2.081 2.330 763,191 +0.23(+10.95%)
Jun 04, 2021 2.020 2.160 2.010 2.100 205,979 +0.05(+2.44%)
Jun 03, 2021 2.040 2.080 1.950 2.050 151,582 +0.02(+0.99%)
Jun 02, 2021 1.970 2.120 1.970 2.030 326,178 +0.03(+1.50%)
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.