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 (%)
Feb 28, 2018 1.380 1.390 1.340 1.346 45,069 -0.03(-2.46%)
Feb 27, 2018 1.400 1.410 1.360 1.380 16,656 -0.01(-0.72%)
Feb 26, 2018 1.400 1.440 1.370 1.390 114,954 +0.01(+0.72%)
Feb 23, 2018 1.370 1.390 1.350 1.380 14,397 +0.02(+1.47%)
Feb 22, 2018 1.360 1.390 1.350 1.360 21,592 -0.01(-0.73%)
Feb 21, 2018 1.400 1.400 1.360 1.370 25,074 +0.00(+0.00%)
Feb 20, 2018 1.430 1.430 1.370 1.370 8,364 -0.01(-1.02%)
Feb 16, 2018 1.384 1.384 1.384 0 -0.01(-0.42%)
Feb 15, 2018 1.390 1.540 1.370 1.390 36,639 -0.02(-1.42%)
Feb 14, 2018 1.361 1.420 1.340 1.410 11,720 +0.05(+3.68%)
Feb 13, 2018 1.400 1.400 1.360 1.360 50,037 -0.04(-2.86%)
Feb 12, 2018 1.660 1.690 1.360 1.400 294,658 -0.04(-2.78%)
Feb 09, 2018 1.330 1.470 1.310 1.440 74,667 +0.10(+7.47%)
Feb 08, 2018 1.496 1.496 1.310 1.340 91,728 -0.15(-10.24%)
Feb 07, 2018 1.550 1.600 1.493 1.493 28,062 -0.05(-3.07%)
Feb 06, 2018 1.490 1.600 1.465 1.540 61,775 -0.02(-1.28%)
Feb 05, 2018 1.640 1.640 1.580 1.560 29,965 -0.01(-0.64%)
Feb 02, 2018 1.655 1.660 1.550 1.570 71,311 -0.10(-5.99%)
Feb 01, 2018 1.670 1.690 1.630 1.670 82,643 -0.02(-1.18%)
Jan 31, 2018 1.680 1.780 1.660 1.690 64,721 +0.02(+1.20%)
Jan 30, 2018 1.770 1.770 1.713 1.670 32,060 -0.10(-5.65%)
Jan 29, 2018 1.750 1.800 1.670 1.770 84,533 +0.02(+1.14%)
Jan 26, 2018 1.890 1.890 1.700 1.750 102,854 -0.08(-4.37%)
Jan 25, 2018 1.790 1.855 1.790 1.830 32,470 -0.03(-1.56%)
Jan 24, 2018 1.830 2.030 1.800 1.859 263,585 +0.03(+1.59%)
Jan 23, 2018 1.710 1.839 1.710 1.830 59,480 +0.10(+5.70%)
Jan 22, 2018 1.740 1.789 1.700 1.731 33,061 -0.03(-1.64%)
Jan 19, 2018 1.750 1.837 1.700 1.760 57,852 +0.01(+0.63%)
Jan 18, 2018 1.796 1.800 1.694 1.749 75,404 -0.01(-0.63%)
Jan 17, 2018 1.849 1.955 1.691 1.760 150,931 -0.02(-1.12%)
Jan 16, 2018 1.950 2.079 1.700 1.780 162,148 -0.17(-8.72%)
Jan 12, 2018 1.950 1.950 1.950 0 +0.05(+2.61%)
Jan 11, 2018 1.870 1.940 1.800 1.901 111,080 +0.07(+3.85%)
Jan 10, 2018 1.940 1.944 1.821 1.830 92,290 -0.07(-3.68%)
Jan 09, 2018 2.060 2.080 1.900 1.900 178,995 -0.16(-7.77%)
Jan 08, 2018 1.810 2.180 1.700 2.060 513,096 +0.23(+12.57%)
Jan 05, 2018 1.970 1.970 1.760 1.830 370,415 -0.13(-6.48%)
Jan 04, 2018 2.200 2.200 1.911 1.957 617,076 -0.49(-20.13%)
Jan 03, 2018 1.630 4.480 1.600 2.450 8,948,989 +1.19(+94.29%)
Jan 02, 2018 1.200 1.272 1.200 1.261 16,824 +0.03(+2.69%)
Dec 29, 2017 1.228 1.228 1.228 0 -0.01(-0.97%)
Dec 28, 2017 1.240 1.260 1.230 1.240 13,559 -0.01(-0.88%)
Dec 27, 2017 1.251 1.270 1.251 1.251 1,933 -0.02(-1.50%)
Dec 26, 2017 1.320 1.320 1.251 1.270 15,016 -0.04(-3.05%)
Dec 22, 2017 1.310 1.348 1.221 1.310 9,495 +0.09(+7.38%)
Dec 21, 2017 1.320 1.350 1.220 1.220 2,655 -0.05(-3.94%)
Dec 20, 2017 1.250 1.299 1.250 1.270 10,219 +0.03(+2.42%)
Dec 19, 2017 1.300 1.310 1.200 1.240 34,014 -0.02(-1.59%)
Dec 18, 2017 1.250 1.280 1.220 1.260 14,315 +0.03(+2.44%)
Dec 15, 2017 1.236 1.270 1.230 1.230 23,084 +0.00(+0.00%)
Dec 14, 2017 1.293 1.333 1.230 1.230 13,972 -0.03(-2.38%)
Dec 13, 2017 1.359 1.370 1.230 1.260 20,786 -0.06(-4.55%)
Dec 12, 2017 1.350 1.386 1.317 1.320 5,810 -0.06(-4.35%)
Dec 11, 2017 1.440 1.440 1.350 1.380 27,565 -0.09(-6.06%)
Dec 08, 2017 1.490 1.490 1.440 1.469 12,623 +0.01(+0.62%)
Dec 07, 2017 1.454 1.460 1.450 1.460 1,112 +0.01(+0.70%)
Dec 06, 2017 1.440 1.490 1.430 1.450 6,938 +0.07(+4.85%)
Dec 05, 2017 1.380 1.383 1.380 1.383 1,531 -0.01(-0.53%)
Dec 04, 2017 1.490 1.490 1.360 1.390 13,120 -0.10(-6.70%)
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.