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, 2016 2.350 2.360 2.280 2.360 5,029 +0.01(+0.43%)
Sep 29, 2016 2.290 2.350 2.240 2.350 23,222 +0.09(+3.98%)
Sep 28, 2016 2.290 2.290 2.240 2.260 5,680 +0.04(+1.80%)
Sep 27, 2016 2.210 2.286 2.207 2.220 24,455 +0.06(+2.78%)
Sep 26, 2016 2.300 2.310 2.140 2.160 13,751 -0.14(-6.09%)
Sep 23, 2016 2.370 2.370 2.211 2.300 35,010 +0.08(+3.60%)
Sep 22, 2016 2.140 2.290 2.100 2.220 40,906 +0.15(+7.25%)
Sep 21, 2016 2.080 2.234 2.070 2.070 13,263 -0.01(-0.48%)
Sep 20, 2016 2.120 2.180 2.080 2.080 16,879 +0.02(+1.15%)
Sep 19, 2016 2.200 2.260 2.050 2.056 24,760 -0.10(-4.79%)
Sep 16, 2016 2.150 2.160 2.140 2.160 2,549 +0.03(+1.40%)
Sep 15, 2016 2.180 2.180 2.050 2.130 10,225 +0.02(+0.94%)
Sep 14, 2016 2.230 2.230 2.110 2.110 9,708 -0.08(-3.65%)
Sep 13, 2016 2.210 2.285 2.100 2.190 14,274 -0.03(-1.35%)
Sep 12, 2016 2.280 2.310 2.200 2.220 12,531 -0.11(-4.72%)
Sep 09, 2016 2.350 2.359 2.250 2.330 6,088 -0.04(-1.89%)
Sep 08, 2016 2.420 2.430 2.320 2.375 19,752 +0.06(+2.37%)
Sep 07, 2016 2.370 2.420 2.230 2.320 28,520 +0.01(+0.43%)
Sep 06, 2016 2.370 2.370 2.310 2.310 1,003 -0.06(-2.53%)
Sep 02, 2016 2.340 2.370 2.370 2.370 8,300 -0.03(-1.25%)
Sep 01, 2016 2.300 2.400 2.250 2.400 31,160 +0.05(+2.13%)
Aug 31, 2016 2.400 2.400 2.300 2.350 15,779 -0.02(-0.84%)
Aug 30, 2016 2.370 2.381 2.290 2.370 34,804 +0.06(+2.38%)
Aug 29, 2016 2.400 2.400 2.240 2.315 24,991 -0.00(-0.22%)
Aug 26, 2016 2.460 2.460 2.319 2.320 6,281 +0.04(+1.75%)
Aug 25, 2016 2.250 2.468 2.250 2.280 12,420 +0.03(+1.33%)
Aug 24, 2016 2.500 2.500 2.200 2.250 22,203 -0.03(-1.32%)
Aug 23, 2016 2.200 2.290 2.200 2.280 7,798 -0.02(-0.87%)
Aug 22, 2016 2.400 2.520 2.170 2.300 33,433 -0.10(-4.17%)
Aug 19, 2016 2.460 2.485 2.400 2.400 27,491 -0.08(-3.23%)
Aug 18, 2016 2.420 2.550 2.420 2.480 13,921 +0.09(+3.97%)
Aug 17, 2016 2.400 2.400 2.385 2.385 6,212 -0.01(-0.36%)
Aug 16, 2016 2.420 2.430 2.340 2.394 8,615 +0.00(+0.16%)
Aug 15, 2016 2.480 2.480 2.380 2.390 4,828 +0.00(+0.00%)
Aug 12, 2016 2.638 2.638 2.368 2.390 30,239 -0.23(-8.78%)
Aug 11, 2016 2.550 2.620 2.470 2.620 24,391 +0.08(+3.15%)
Aug 10, 2016 2.660 2.790 2.510 2.540 57,854 -0.12(-4.51%)
Aug 09, 2016 2.300 3.190 2.270 2.660 364,462 +0.34(+14.66%)
Aug 08, 2016 2.340 2.410 2.210 2.320 35,156 +0.01(+0.43%)
Aug 05, 2016 2.260 2.390 2.260 2.310 9,350 -0.04(-1.68%)
Aug 04, 2016 2.350 2.400 2.294 2.350 5,537 +0.03(+1.28%)
Aug 03, 2016 2.320 2.320 2.140 2.320 2,510 +0.10(+4.47%)
Aug 02, 2016 2.290 2.290 2.200 2.221 25,572 -0.13(-5.50%)
Aug 01, 2016 2.000 2.420 2.000 2.350 47,872 +0.30(+14.63%)
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%)
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.