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 (%)
Sep 30, 2014 5.350 5.710 5.020 5.090 218,314 -0.25(-4.68%)
Sep 29, 2014 5.210 5.590 5.101 5.340 141,214 -0.02(-0.37%)
Sep 26, 2014 5.170 5.550 5.100 5.360 168,927 +0.13(+2.49%)
Sep 25, 2014 5.270 5.690 5.070 5.230 253,776 -0.34(-6.10%)
Sep 24, 2014 5.180 5.690 5.180 5.570 230,985 +0.39(+7.53%)
Sep 23, 2014 4.880 6.100 4.821 5.180 627,820 +0.25(+5.07%)
Sep 22, 2014 5.350 5.350 4.870 4.930 264,457 -0.35(-6.63%)
Sep 19, 2014 5.640 5.790 5.200 5.280 275,460 -0.63(-10.66%)
Sep 18, 2014 6.260 6.360 5.700 5.910 191,632 -0.46(-7.22%)
Sep 17, 2014 6.280 6.690 6.210 6.370 194,156 +0.08(+1.27%)
Sep 16, 2014 6.860 6.860 6.310 6.290 330,123 -0.54(-7.91%)
Sep 15, 2014 6.260 6.980 6.260 6.830 318,883 +0.46(+7.22%)
Sep 12, 2014 6.640 6.980 6.360 6.370 288,794 -0.28(-4.21%)
Sep 11, 2014 6.980 7.250 6.650 6.650 241,296 -0.33(-4.73%)
Sep 10, 2014 7.220 7.680 6.910 6.980 487,274 -0.39(-5.29%)
Sep 09, 2014 7.690 7.887 7.300 7.370 351,132 -0.47(-5.99%)
Sep 08, 2014 8.240 8.378 7.532 7.840 403,457 -0.17(-2.12%)
Sep 05, 2014 8.630 8.710 8.020 8.010 490,069 -0.62(-7.18%)
Sep 04, 2014 8.920 9.200 8.400 8.630 329,395 -0.46(-5.06%)
Sep 03, 2014 8.850 9.950 8.160 9.090 1,071,205 +0.24(+2.71%)
Sep 02, 2014 9.910 10.50 8.600 8.850 2,784,328 +1.32(+17.53%)
Aug 29, 2014 7.570 7.530 7.530 7.530 410,400 -0.04(-0.53%)
Aug 28, 2014 7.210 7.800 6.630 7.570 928,966 +0.38(+5.29%)
Aug 27, 2014 8.140 8.500 7.030 7.190 1,226,173 -1.31(-15.41%)
Aug 26, 2014 7.780 8.800 7.780 8.500 2,006,163 +1.07(+14.40%)
Aug 25, 2014 6.250 7.740 6.250 7.430 2,254,239 +1.24(+20.03%)
Aug 22, 2014 5.610 6.750 5.610 6.190 1,968,128 +0.59(+10.54%)
Aug 21, 2014 4.900 6.300 4.300 5.600 1,530,722 +0.90(+19.15%)
Aug 20, 2014 5.480 5.480 4.680 4.700 583,496 -0.60(-11.32%)
Aug 19, 2014 3.750 6.840 3.750 5.300 4,120,373 +1.84(+53.18%)
Aug 18, 2014 3.510 3.750 3.310 3.460 29,200 -0.11(-3.08%)
Aug 15, 2014 3.900 3.920 3.450 3.570 41,246 -0.26(-6.79%)
Aug 14, 2014 3.400 3.830 3.390 3.830 42,927 +0.32(+9.12%)
Aug 13, 2014 3.770 3.790 3.410 3.510 108,325 -0.30(-7.87%)
Aug 12, 2014 3.710 3.950 3.660 3.810 221,486 -0.23(-5.69%)
Aug 11, 2014 3.990 4.150 3.550 4.040 1,274,919 +0.87(+27.44%)
Aug 08, 2014 2.420 4.400 2.420 3.170 2,264,072 +0.93(+41.52%)
Aug 07, 2014 2.160 2.259 2.160 2.240 7,275 +0.05(+2.28%)
Aug 06, 2014 2.330 2.350 2.100 2.190 14,832 -0.22(-9.12%)
Aug 05, 2014 2.631 2.631 2.260 2.410 7,693 -0.10(-3.99%)
Aug 04, 2014 2.520 2.520 2.400 2.510 508 +0.04(+1.62%)
Aug 01, 2014 2.530 2.530 2.420 2.470 6,829 -0.09(-3.67%)
Jul 31, 2014 2.580 2.590 2.564 2.564 1,610 +0.01(+0.55%)
Jul 30, 2014 2.600 2.600 2.530 2.550 1,653 -0.06(-2.30%)
Jul 29, 2014 2.610 2.680 2.540 2.610 9,107 +0.05(+1.95%)
Jul 28, 2014 2.660 2.660 2.500 2.560 9,538 +0.01(+0.20%)
Jul 25, 2014 2.667 2.667 2.460 2.555 9,139 +0.06(+2.22%)
Jul 24, 2014 2.450 2.500 2.450 2.500 3,320 -0.03(-1.20%)
Jul 23, 2014 2.540 2.600 2.400 2.530 32,598 -0.03(-1.17%)
Jul 22, 2014 2.530 2.590 2.460 2.560 12,027 +0.07(+2.81%)
Jul 21, 2014 2.540 2.590 2.420 2.490 10,901 -0.05(-1.97%)
Jul 18, 2014 2.599 2.599 2.540 2.540 2,010 -0.01(-0.39%)
Jul 17, 2014 2.590 2.680 2.550 2.550 4,836 -0.03(-1.16%)
Jul 16, 2014 2.580 2.690 2.570 2.580 1,680 +0.02(+0.78%)
Jul 15, 2014 2.570 2.570 2.560 2.560 3,374 -0.01(-0.39%)
Jul 14, 2014 2.639 2.740 2.550 2.570 19,635 -0.05(-1.91%)
Jul 11, 2014 2.700 2.700 2.620 2.620 7,109 -0.05(-1.87%)
Jul 09, 2014 2.670 2.670 2.670 2.670 2,400 +0.00(+0.00%)
Jul 08, 2014 2.710 2.710 2.660 2.670 7,233 +0.00(+0.19%)
Jul 07, 2014 2.720 2.720 2.630 2.665 4,210 -0.06(-2.02%)
Jul 03, 2014 2.770 2.720 2.720 2.720 8,000 -0.04(-1.45%)
Jul 02, 2014 2.750 2.850 2.750 2.760 6,579 -0.00(-0.00%)
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.