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 (%)
Mar 30, 2012 0.9900 0.9900 0.8788 0.8788 9,271 +0.03(+3.39%)
Mar 29, 2012 0.9000 1.140 0.7700 0.8500 39,694 +0.15(+21.43%)
Mar 28, 2012 0.8980 0.9900 0.7000 0.7000 9,946 +0.06(+9.37%)
Mar 27, 2012 0.6900 0.6900 0.6300 0.6400 8,760 -0.02(-3.03%)
Mar 26, 2012 0.6612 0.6612 0.6600 0.6600 1,900 +0.01(+1.38%)
Mar 23, 2012 0.6900 0.7400 0.6499 0.6510 15,802 -0.10(-13.20%)
Mar 22, 2012 0.7900 0.7900 0.6501 0.7500 20,449 -0.04(-5.06%)
Mar 21, 2012 0.7300 0.7957 0.6712 0.7900 12,429 +0.10(+14.49%)
Mar 20, 2012 0.7900 0.7900 0.6900 0.6900 17,808 -0.10(-12.66%)
Mar 19, 2012 0.8400 0.8400 0.7900 0.7900 4,925 +0.00(+0.05%)
Mar 16, 2012 0.7896 0.7900 0.7896 0.7896 8,200 +0.00(+0.01%)
Mar 15, 2012 0.8000 0.8000 0.7321 0.7895 8,409 -0.10(-11.29%)
Mar 14, 2012 0.7699 0.9000 0.7500 0.8900 12,147 +0.09(+11.25%)
Mar 13, 2012 0.7699 0.8000 0.7690 0.8000 4,025 +0.01(+1.27%)
Mar 12, 2012 0.7900 0.8000 0.7899 0.7900 56,179 +0.08(+11.25%)
Mar 09, 2012 0.7899 0.7900 0.7101 0.7101 1,670 -0.08(-10.11%)
Mar 08, 2012 0.7900 0.7900 0.7010 0.7900 3,427 +0.09(+12.06%)
Mar 07, 2012 0.7800 0.7801 0.7050 0.7050 9,479 -0.04(-4.74%)
Mar 05, 2012 0.7000 0.7401 0.7401 0.7401 8,600 -0.04(-5.60%)
Mar 02, 2012 0.7840 0.7999 0.7840 0.7840 10,000 -0.01(-0.73%)
Mar 01, 2012 0.7900 0.7900 0.7898 0.7898 1,940 -0.00(-0.03%)
Feb 29, 2012 0.7900 0.7900 0.7900 0.7900 484 +0.13(+19.70%)
Feb 28, 2012 0.6700 0.7900 0.6600 0.6600 5,070 -0.13(-16.46%)
Feb 27, 2012 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.01%)
Feb 24, 2012 0.7200 0.7899 0.5620 0.7899 19,200 +0.09(+12.84%)
Feb 23, 2012 0.7200 0.7900 0.6200 0.7000 44,560 +0.08(+13.64%)
Feb 22, 2012 0.6160 0.6160 0.6160 0.6160 100 +0.01(+0.98%)
Feb 21, 2012 0.7000 0.7200 0.6100 0.6100 5,850 -0.07(-10.29%)
Feb 17, 2012 0.6800 0.6954 0.6800 0.6800 762 +0.01(+1.49%)
Feb 16, 2012 0.6500 0.6700 0.6500 0.6700 1,340 -0.04(-5.63%)
Feb 15, 2012 0.7000 0.7100 0.6100 0.7100 13,266 +0.07(+10.94%)
Feb 14, 2012 0.6600 0.7300 0.6400 0.6400 3,686 -0.02(-3.03%)
Feb 13, 2012 0.7384 0.7384 0.6600 0.6600 8,389 +0.02(+3.04%)
Feb 10, 2012 0.7100 0.7100 0.6400 0.6405 13,596 -0.05(-7.17%)
Feb 09, 2012 0.6900 0.6900 0.6900 0.6900 1,100 +0.01(+1.65%)
Feb 08, 2012 0.6788 0.6788 0.6788 0.6788 500 -0.01(-1.62%)
Feb 07, 2012 0.6900 0.6900 0.6900 0.6900 700 +0.00(+0.00%)
Feb 03, 2012 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
Feb 02, 2012 0.5900 0.7000 0.5800 0.7000 2,800 +0.00(+0.00%)
Feb 01, 2012 0.7000 0.7000 0.7000 0.7000 782 +0.00(+0.00%)
Jan 31, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.69%)
Jan 30, 2012 0.6900 0.7000 0.5800 0.6500 13,231 +0.08(+14.04%)
Jan 27, 2012 0.7000 0.7000 0.5300 0.5700 5,099 -0.05(-8.06%)
Jan 26, 2012 0.6200 0.6200 0.6200 0.6200 200 -0.04(-6.06%)
Jan 25, 2012 0.6223 0.6789 0.6222 0.6600 2,743 +0.05(+8.20%)
Jan 24, 2012 0.6200 0.6200 0.6066 0.6100 3,991 -0.08(-11.59%)
Jan 23, 2012 0.6900 0.6900 0.6900 0.6900 300 +0.00(+0.00%)
Jan 20, 2012 0.6900 0.6900 0.6900 0.6900 3,000 +0.07(+11.15%)
Jan 19, 2012 0.6260 0.6260 0.6060 0.6208 3,000 -0.01(-1.46%)
Jan 18, 2012 0.6300 0.6300 0.6200 0.6300 400 +0.02(+3.03%)
Jan 17, 2012 0.6700 0.6700 0.6114 0.6115 3,416 +0.00(+0.25%)
Jan 13, 2012 0.6100 0.6122 0.6100 0.6100 1,200 -0.07(-10.29%)
Jan 12, 2012 0.6800 0.6800 0.6800 0.6800 1,500 +0.07(+11.48%)
Jan 10, 2012 0.6400 0.6100 0.6100 0.6100 1,400 -0.04(-6.15%)
Jan 09, 2012 0.6568 0.6568 0.6500 0.6500 500 -0.03(-4.41%)
Jan 06, 2012 0.6800 0.6800 0.6300 0.6800 12,550 +0.00(+0.00%)
Jan 05, 2012 0.6800 0.6800 0.6800 0.6800 300 +0.05(+7.82%)
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.