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 (%)
Oct 28, 2011 0.8600 0.9899 0.9899 0.9899 8,800 -0.04(-3.89%)
Oct 27, 2011 0.9500 1.050 0.8757 1.030 1,221 +0.09(+9.97%)
Oct 26, 2011 1.050 1.050 0.9366 0.9366 900 -0.11(-10.80%)
Oct 25, 2011 1.050 1.050 1.050 1.050 2,100 +0.00(+0.00%)
Oct 24, 2011 0.8600 1.050 0.8500 1.050 2,720 +0.03(+2.94%)
Oct 18, 2011 1.020 1.020 1.020 1.020 0 +0.03(+3.03%)
Oct 14, 2011 0.9600 0.9900 0.9900 0.9900 2,000 -0.06(-5.71%)
Oct 13, 2011 1.050 1.050 1.050 1.050 109 +0.08(+8.24%)
Oct 12, 2011 1.100 1.100 0.9700 0.9700 8,699 -0.08(-7.62%)
Oct 11, 2011 1.010 1.200 0.8000 1.050 6,837 -0.09(-7.89%)
Oct 10, 2011 1.140 1.140 1.140 1.140 260 -0.00(-0.01%)
Oct 07, 2011 1.200 1.200 1.140 1.140 836 +0.02(+2.04%)
Oct 06, 2011 1.180 1.180 1.117 1.117 1,335 -0.04(-3.69%)
Oct 05, 2011 1.660 1.660 1.040 1.160 11,251 +0.00(+0.00%)
Oct 04, 2011 1.220 1.220 1.160 1.160 1,080 +0.05(+4.50%)
Oct 03, 2011 1.330 1.330 1.020 1.110 12,869 -0.24(-17.78%)
Sep 30, 2011 1.330 1.350 1.330 1.350 2,864 +0.00(+0.00%)
Sep 29, 2011 1.290 1.350 1.290 1.350 950 +0.14(+11.57%)
Sep 28, 2011 1.300 1.300 1.210 1.210 1,845 -0.06(-4.72%)
Sep 27, 2011 1.400 1.420 1.270 1.270 14,670 -0.13(-9.28%)
Sep 26, 2011 1.400 1.400 1.400 1.400 678 +0.00(+0.00%)
Sep 23, 2011 1.400 1.400 1.400 1.400 311 +0.02(+1.44%)
Sep 22, 2011 1.360 1.400 1.310 1.380 4,641 -0.02(-1.42%)
Sep 21, 2011 1.500 1.500 1.380 1.400 1,607 -0.13(-8.50%)
Sep 20, 2011 1.550 1.550 1.530 1.530 255 +0.03(+2.00%)
Sep 19, 2011 1.480 1.500 1.450 1.500 13,700 +0.05(+3.45%)
Sep 16, 2011 1.450 1.500 1.370 1.450 14,879 -0.01(-0.68%)
Sep 15, 2011 1.500 1.500 1.300 1.460 3,464 +0.09(+6.73%)
Sep 14, 2011 1.500 1.500 1.368 1.368 5,993 -0.24(-14.77%)
Sep 13, 2011 1.700 1.700 1.551 1.605 710 -0.09(-5.58%)
Sep 12, 2011 1.700 1.700 1.700 1.700 115 -0.05(-2.86%)
Sep 09, 2011 1.750 1.750 1.750 1.750 7,498 +0.05(+2.94%)
Sep 08, 2011 1.530 1.850 1.450 1.700 8,794 +0.08(+4.99%)
Sep 07, 2011 1.648 1.648 1.410 1.619 9,171 -0.02(-0.92%)
Sep 06, 2011 1.700 1.700 1.600 1.634 8,555 -0.04(-2.14%)
Sep 02, 2011 1.610 1.670 1.610 1.670 2,689 -0.09(-5.11%)
Sep 01, 2011 1.700 1.770 1.630 1.760 16,381 -0.03(-1.67%)
Aug 31, 2011 1.760 1.840 1.700 1.790 8,224 -0.04(-2.19%)
Aug 30, 2011 1.830 1.900 1.730 1.830 14,626 +0.07(+3.98%)
Aug 29, 2011 1.990 1.990 1.730 1.760 76,846 +0.06(+3.53%)
Aug 26, 2011 1.700 1.850 1.700 1.700 11,807 -0.15(-8.10%)
Aug 25, 2011 1.900 1.900 1.700 1.850 3,802 -0.13(-6.57%)
Aug 24, 2011 2.030 2.030 1.700 1.980 22,971 -0.02(-1.00%)
Aug 23, 2011 1.850 2.100 1.850 2.000 93,364 +0.28(+16.28%)
Aug 22, 2011 1.940 1.940 1.700 1.720 10,625 -0.02(-1.15%)
Aug 19, 2011 2.050 2.050 1.740 1.740 10,637 -0.31(-15.12%)
Aug 18, 2011 2.380 2.380 2.000 2.050 10,115 -0.35(-14.59%)
Aug 17, 2011 2.450 2.450 2.400 2.400 1,810 -0.02(-0.83%)
Aug 16, 2011 2.190 2.497 2.190 2.420 1,693 -0.04(-1.63%)
Aug 15, 2011 2.510 2.600 2.210 2.460 3,916 -0.05(-1.99%)
Aug 12, 2011 2.510 2.680 2.510 2.510 6,956 -0.01(-0.40%)
Aug 11, 2011 1.970 2.540 1.960 2.520 11,422 +0.57(+29.23%)
Aug 10, 2011 1.590 1.950 1.590 1.950 1,538 +0.17(+9.55%)
Aug 09, 2011 1.790 2.060 1.600 1.780 19,349 -0.22(-11.00%)
Aug 08, 2011 2.000 2.000 2.000 2.000 2,097 +0.00(+0.00%)
Aug 05, 2011 2.000 2.000 2.000 2.000 350 -0.07(-3.38%)
Aug 04, 2011 2.050 2.070 2.000 2.070 2,600 -0.13(-5.91%)
Aug 03, 2011 2.160 2.200 2.160 2.200 592 +0.02(+0.92%)
Aug 02, 2011 2.180 2.180 2.180 2.180 800 +0.05(+2.39%)
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.