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 28, 2018 1.230 1.230 1.210 1.230 4,900 -0.01(-0.81%)
Sep 27, 2018 1.270 1.270 1.220 1.240 4,115 +0.00(+0.00%)
Sep 26, 2018 1.260 1.260 1.230 1.240 8,845 -0.03(-2.36%)
Sep 25, 2018 1.286 1.286 1.250 1.270 8,939 +0.01(+0.79%)
Sep 24, 2018 1.240 1.317 1.240 1.260 15,530 -0.04(-3.08%)
Sep 21, 2018 1.280 1.300 1.280 1.300 10,000 +0.02(+1.56%)
Sep 20, 2018 1.260 1.290 1.230 1.280 23,349 +0.01(+0.78%)
Sep 19, 2018 1.256 1.280 1.256 1.270 17,417 +0.01(+0.77%)
Sep 18, 2018 1.250 1.280 1.220 1.260 10,598 +0.01(+0.75%)
Sep 17, 2018 1.250 1.266 1.250 1.251 14,436 -0.00(-0.16%)
Sep 14, 2018 1.230 1.285 1.210 1.253 62,000 +0.02(+1.87%)
Sep 13, 2018 1.250 1.260 1.230 1.230 29,624 -0.03(-2.38%)
Sep 12, 2018 1.290 1.300 1.250 1.260 36,123 -0.03(-2.33%)
Sep 11, 2018 1.270 1.290 1.270 1.290 5,053 +0.01(+0.78%)
Sep 10, 2018 1.270 1.290 1.270 1.280 9,386 -0.01(-1.16%)
Sep 07, 2018 1.330 1.330 1.279 1.295 19,500 -0.04(-2.70%)
Sep 06, 2018 1.340 1.340 1.330 1.331 3,357 -0.02(-1.41%)
Sep 05, 2018 1.351 1.377 1.350 1.350 13,322 +0.00(+0.00%)
Sep 04, 2018 1.360 1.410 1.350 1.350 13,693 -0.02(-1.63%)
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%)
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.