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, 2020 1.100 1.100 0.9821 1.080 44,441 +0.03(+2.86%)
Sep 29, 2020 0.9900 1.050 0.9500 1.050 21,543 +0.06(+6.07%)
Sep 28, 2020 0.9400 0.9900 0.8621 0.9899 12,633 +0.05(+5.62%)
Sep 25, 2020 0.8980 0.9748 0.8500 0.9372 31,300 +0.09(+10.26%)
Sep 24, 2020 0.8500 0.9520 0.8500 0.8500 17,161 -0.02(-1.81%)
Sep 23, 2020 0.8973 0.9000 0.8500 0.8657 41,311 -0.04(-4.25%)
Sep 22, 2020 0.9100 0.9300 0.9000 0.9041 16,218 -0.01(-0.65%)
Sep 21, 2020 0.9200 0.9374 0.9020 0.9100 9,929 -0.01(-1.47%)
Sep 18, 2020 0.9580 0.9580 0.9002 0.9236 25,400 -0.04(-3.79%)
Sep 17, 2020 0.9020 0.9600 0.9020 0.9600 5,322 -0.01(-0.80%)
Sep 16, 2020 0.9900 0.9900 0.9000 0.9677 17,170 -0.02(-1.90%)
Sep 15, 2020 0.9702 0.9975 0.9402 0.9864 21,087 +0.01(+1.07%)
Sep 14, 2020 0.9925 1.010 0.9500 0.9760 17,128 +0.01(+0.62%)
Sep 11, 2020 0.9503 0.9700 0.9501 0.9700 19,700 +0.00(+0.00%)
Sep 10, 2020 0.9902 1.030 0.9512 0.9700 21,059 -0.04(-3.96%)
Sep 09, 2020 0.9410 1.100 0.9410 1.010 59,293 +0.04(+3.70%)
Sep 08, 2020 0.9780 0.9780 0.9201 0.9740 5,950 -0.01(-0.81%)
Sep 04, 2020 1.100 1.150 0.9400 0.9820 74,200 -0.17(-14.61%)
Sep 03, 2020 1.000 1.230 1.000 1.150 202,414 +0.12(+11.65%)
Sep 02, 2020 1.280 1.440 0.8900 1.030 1,038,483 +0.45(+76.58%)
Sep 01, 2020 0.5700 0.5880 0.5700 0.5833 33,011 +0.02(+4.14%)
Aug 31, 2020 0.5537 0.5960 0.5500 0.5601 50,609 -0.00(-0.87%)
Aug 28, 2020 0.5900 0.6000 0.5500 0.5650 25,700 -0.02(-3.75%)
Aug 27, 2020 0.5700 0.6000 0.5700 0.5870 43,041 +0.01(+2.43%)
Aug 26, 2020 0.6037 0.6198 0.5700 0.5731 49,949 -0.02(-2.73%)
Aug 25, 2020 0.5670 0.6180 0.5670 0.5892 38,638 +0.01(+1.59%)
Aug 24, 2020 0.6400 0.6700 0.5600 0.5800 109,521 -0.09(-13.43%)
Aug 21, 2020 0.7000 0.7000 0.6400 0.6700 168,900 -0.05(-6.94%)
Aug 20, 2020 0.8100 0.8100 0.7137 0.7200 480,557 -0.26(-26.53%)
Aug 19, 2020 1.040 1.040 0.9600 0.9800 319,119 -0.04(-3.92%)
Aug 18, 2020 0.9800 1.040 0.9800 1.020 159,165 +0.02(+2.00%)
Aug 17, 2020 1.070 1.120 0.9500 1.000 375,250 -0.02(-1.84%)
Aug 14, 2020 1.010 1.159 1.010 1.019 402,300 +0.03(+2.90%)
Aug 13, 2020 1.000 1.080 0.9900 0.9900 154,395 -0.02(-1.98%)
Aug 12, 2020 0.9686 1.180 0.9686 1.010 490,293 +0.06(+6.19%)
Aug 11, 2020 1.000 1.002 0.9511 0.9511 82,637 +0.00(+0.12%)
Aug 10, 2020 0.9400 1.040 0.9300 0.9500 185,272 +0.01(+1.06%)
Aug 07, 2020 0.9000 0.9890 0.8700 0.9400 506,000 +0.04(+4.56%)
Aug 06, 2020 0.8500 0.8990 0.8500 0.8990 49,361 +0.00(+0.04%)
Aug 05, 2020 0.8700 0.9100 0.8630 0.8986 73,267 -0.00(-0.16%)
Aug 04, 2020 0.9300 0.9300 0.8500 0.9000 136,764 +0.01(+1.63%)
Aug 03, 2020 0.8970 0.8970 0.8150 0.8856 301,002 -0.01(-1.27%)
Jul 31, 2020 0.8000 1.440 0.8000 0.8970 4,056,100 +0.03(+3.12%)
Jul 30, 2020 0.8556 0.8700 0.8000 0.8699 133,066 +0.02(+2.34%)
Jul 29, 2020 0.9300 0.9400 0.8200 0.8500 95,388 -0.08(-8.60%)
Jul 28, 2020 0.9000 0.9600 0.8500 0.9300 313,453 -0.02(-2.11%)
Jul 27, 2020 0.7952 0.9600 0.7812 0.9500 432,436 +0.14(+16.87%)
Jul 24, 2020 0.8300 0.8400 0.7600 0.8129 80,500 -0.03(-3.23%)
Jul 23, 2020 0.8300 0.8700 0.7900 0.8400 119,222 +0.02(+2.44%)
Jul 22, 2020 0.7600 0.8400 0.7600 0.8200 198,057 +0.05(+7.19%)
Jul 21, 2020 0.7799 0.7808 0.7400 0.7650 55,456 +0.01(+1.86%)
Jul 20, 2020 0.7702 0.7900 0.7426 0.7510 39,420 -0.02(-3.11%)
Jul 17, 2020 0.7600 0.7862 0.7400 0.7751 51,400 +0.01(+0.78%)
Jul 16, 2020 0.8000 0.8000 0.7300 0.7691 48,619 -0.01(-1.40%)
Jul 15, 2020 0.7400 0.8000 0.7200 0.7800 75,708 +0.04(+4.97%)
Jul 14, 2020 0.7300 0.7499 0.7300 0.7431 50,139 +0.01(+1.06%)
Jul 13, 2020 0.7400 0.7700 0.7352 0.7353 85,227 -0.03(-4.48%)
Jul 10, 2020 0.8300 0.8399 0.7513 0.7698 48,400 -0.06(-7.25%)
Jul 09, 2020 0.7900 0.8400 0.7700 0.8300 295,543 +0.06(+7.82%)
Jul 08, 2020 0.7698 0.7698 0.7212 0.7698 128,258 +0.01(+1.96%)
Jul 07, 2020 0.7215 0.7698 0.7212 0.7550 48,736 -0.01(-0.66%)
Jul 06, 2020 0.7400 0.7861 0.7301 0.7600 122,109 +0.01(+1.33%)
Jul 02, 2020 0.7610 0.7918 0.7320 0.7500 117,500 -0.05(-6.25%)
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.