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 (%)
Apr 30, 2021 2.270 2.380 2.260 2.330 107,700 +0.06(+2.64%)
Apr 29, 2021 2.320 2.320 2.230 2.270 37,020 -0.07(-2.99%)
Apr 28, 2021 2.390 2.400 2.220 2.340 123,367 -0.05(-2.09%)
Apr 27, 2021 2.270 2.440 2.220 2.390 245,729 +0.13(+5.75%)
Apr 26, 2021 2.260 2.290 2.200 2.260 51,822 +0.04(+1.80%)
Apr 23, 2021 2.270 2.275 2.168 2.220 70,700 +0.05(+2.30%)
Apr 22, 2021 2.220 2.380 2.130 2.170 311,208 -0.06(-2.69%)
Apr 21, 2021 2.140 2.250 2.130 2.230 100,752 +0.08(+3.72%)
Apr 20, 2021 2.240 2.240 2.050 2.150 189,089 -0.07(-3.15%)
Apr 19, 2021 2.090 2.250 2.020 2.220 268,849 +0.15(+7.25%)
Apr 16, 2021 2.170 2.170 2.010 2.070 100,100 -0.06(-2.82%)
Apr 15, 2021 2.130 2.170 2.080 2.130 119,991 +0.06(+2.90%)
Apr 14, 2021 2.120 2.200 2.010 2.070 124,694 +0.00(+0.01%)
Apr 13, 2021 2.120 2.190 2.030 2.070 124,287 -0.08(-3.73%)
Apr 12, 2021 2.230 2.270 2.120 2.150 123,045 -0.10(-4.44%)
Apr 09, 2021 2.300 2.300 2.220 2.250 111,000 -0.01(-0.44%)
Apr 08, 2021 2.260 2.380 2.210 2.260 296,924 -0.01(-0.44%)
Apr 07, 2021 2.110 2.280 2.110 2.270 260,489 +0.05(+2.25%)
Apr 06, 2021 2.100 2.300 2.100 2.220 163,802 +0.09(+4.27%)
Apr 05, 2021 2.030 2.180 2.000 2.129 189,836 +0.09(+4.36%)
Apr 01, 2021 2.000 2.075 1.960 2.040 79,900 +0.00(+0.00%)
Mar 31, 2021 2.160 2.160 1.990 2.040 887,015 +0.05(+2.51%)
Mar 30, 2021 1.900 2.000 1.860 1.990 42,817 +0.09(+4.74%)
Mar 29, 2021 2.010 2.070 1.900 1.900 86,808 -0.16(-7.77%)
Mar 26, 2021 2.050 2.195 1.990 2.060 239,200 -0.01(-0.48%)
Mar 25, 2021 1.950 2.090 1.850 2.070 393,542 +0.08(+4.02%)
Mar 24, 2021 2.070 2.160 1.980 1.990 84,851 -0.14(-6.57%)
Mar 23, 2021 2.100 2.200 1.960 2.130 259,122 -0.01(-0.47%)
Mar 22, 2021 2.200 2.280 2.140 2.140 63,385 -0.06(-2.89%)
Mar 19, 2021 2.140 2.280 2.050 2.204 164,800 +0.06(+2.98%)
Mar 18, 2021 2.150 2.360 2.110 2.140 288,300 +0.01(+0.47%)
Mar 17, 2021 2.140 2.190 2.070 2.130 67,034 -0.04(-1.84%)
Mar 16, 2021 2.150 2.350 2.150 2.170 346,343 -0.01(-0.46%)
Mar 15, 2021 2.150 2.240 2.140 2.180 141,527 -0.07(-3.11%)
Mar 12, 2021 2.060 2.300 1.900 2.250 737,100 -0.02(-0.88%)
Mar 11, 2021 2.260 2.750 2.010 2.270 10,723,748 +0.52(+29.71%)
Mar 10, 2021 1.900 1.900 1.740 1.750 54,974 -0.11(-5.91%)
Mar 09, 2021 1.800 1.910 1.720 1.860 91,428 +0.10(+5.68%)
Mar 08, 2021 1.720 1.850 1.720 1.760 32,258 +0.05(+2.92%)
Mar 05, 2021 1.690 1.730 1.510 1.710 95,400 +0.02(+1.18%)
Mar 04, 2021 1.850 1.940 1.630 1.690 144,859 -0.25(-12.89%)
Mar 03, 2021 2.140 2.145 1.900 1.940 116,470 -0.20(-9.35%)
Mar 02, 2021 2.160 2.290 2.090 2.140 46,460 -0.05(-2.28%)
Mar 01, 2021 2.140 2.260 2.060 2.190 114,083 +0.11(+5.29%)
Feb 26, 2021 2.150 2.270 2.020 2.080 132,700 -0.21(-9.17%)
Feb 25, 2021 2.390 2.440 2.230 2.290 106,846 -0.02(-0.87%)
Feb 24, 2021 2.330 2.480 2.200 2.310 157,247 +0.15(+6.94%)
Feb 23, 2021 2.500 2.590 2.090 2.160 376,002 -0.44(-16.92%)
Feb 22, 2021 2.470 2.700 2.460 2.600 414,430 +0.15(+6.12%)
Feb 19, 2021 2.520 2.650 2.450 2.450 185,200 -0.02(-0.81%)
Feb 18, 2021 2.670 2.800 2.470 2.470 466,480 -0.22(-8.18%)
Feb 17, 2021 2.730 3.380 2.680 2.690 1,546,230 -0.31(-10.33%)
Feb 16, 2021 2.430 3.220 2.420 3.000 1,692,897 +0.53(+21.46%)
Feb 12, 2021 2.330 2.480 2.310 2.470 198,700 +0.06(+2.49%)
Feb 11, 2021 2.230 2.520 2.230 2.410 465,545 +0.08(+3.43%)
Feb 10, 2021 2.550 2.570 2.150 2.330 651,677 -0.28(-10.73%)
Feb 09, 2021 2.940 2.980 2.400 2.610 4,080,123 +0.15(+6.10%)
Feb 08, 2021 2.230 2.510 2.160 2.460 1,140,597 +0.25(+11.31%)
Feb 05, 2021 2.250 2.470 2.120 2.210 1,112,300 +0.06(+2.79%)
Feb 04, 2021 2.160 2.180 2.070 2.150 419,904 -0.01(-0.46%)
Feb 03, 2021 2.060 2.250 1.980 2.160 750,038 +0.13(+6.40%)
Feb 02, 2021 1.960 2.050 1.860 2.030 665,427 +0.15(+7.98%)
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.