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, 2019 1.106 1.106 1.060 1.065 14,893 -0.01(-0.82%)
Feb 27, 2019 1.074 1.074 1.074 1.074 249 -0.02(-2.16%)
Feb 26, 2019 1.080 1.098 1.030 1.098 12,213 +0.01(+1.35%)
Feb 25, 2019 1.040 1.190 1.034 1.083 63,197 +0.03(+3.15%)
Feb 22, 2019 1.040 1.050 1.040 1.050 9,500 +0.03(+2.61%)
Feb 21, 2019 1.030 1.053 1.020 1.023 2,569 -0.03(-2.54%)
Feb 20, 2019 1.050 1.050 1.050 1.050 811 +0.03(+3.23%)
Feb 19, 2019 1.030 1.040 1.017 1.017 4,461 -0.02(-2.20%)
Feb 15, 2019 1.040 1.040 1.010 1.040 2,100 +0.03(+2.97%)
Feb 14, 2019 1.010 1.010 1.010 220 -0.00(-0.04%)
Feb 13, 2019 1.090 1.130 0.9990 1.010 34,221 -0.01(-0.94%)
Feb 12, 2019 1.056 1.056 1.020 1.020 1,834 +0.01(+0.99%)
Feb 11, 2019 1.090 1.100 1.010 1.010 1,675 -0.03(-2.88%)
Feb 08, 2019 1.020 1.090 1.020 1.040 9,100 +0.02(+1.96%)
Feb 07, 2019 1.190 1.190 0.9980 1.020 5,906 +0.02(+1.49%)
Feb 06, 2019 1.000 1.005 1.000 1.005 8,274 +0.00(+0.40%)
Feb 05, 2019 1.027 1.030 1.001 1.001 2,953 +0.00(+0.50%)
Feb 04, 2019 1.050 1.080 0.9950 0.9960 3,664 -0.01(-1.39%)
Feb 01, 2019 1.000 1.040 0.9800 1.010 12,000 +0.01(+1.00%)
Jan 31, 2019 1.050 1.050 0.9801 1.000 7,718 -0.04(-3.58%)
Jan 30, 2019 1.010 1.040 0.9636 1.037 3,261 +0.03(+2.68%)
Jan 29, 2019 1.025 1.044 1.000 1.010 5,472 -0.01(-1.37%)
Jan 28, 2019 1.010 1.070 1.000 1.024 11,951 -0.01(-0.58%)
Jan 25, 2019 1.090 1.090 1.010 1.030 4,600 +0.01(+0.98%)
Jan 24, 2019 1.160 1.200 1.010 1.020 88,833 -0.08(-7.69%)
Jan 23, 2019 1.025 1.156 1.025 1.105 29,845 +0.08(+8.33%)
Jan 22, 2019 1.070 1.070 1.000 1.020 12,548 -0.01(-0.97%)
Jan 18, 2019 1.000 1.030 1.000 1.030 53,800 -0.01(-0.77%)
Jan 17, 2019 1.050 1.050 0.9500 1.038 735 -0.01(-1.14%)
Jan 16, 2019 1.010 1.050 1.010 1.050 688 +0.01(+0.96%)
Jan 15, 2019 0.9900 1.040 0.9600 1.040 726 -0.00(-0.48%)
Jan 14, 2019 1.045 1.045 1.045 177 +0.00(+0.00%)
Jan 11, 2019 1.090 1.090 0.9520 1.045 3,400 +0.04(+3.77%)
Jan 10, 2019 1.020 1.030 1.000 1.007 11,002 -0.02(-2.23%)
Jan 09, 2019 1.000 1.040 1.000 1.030 2,905 +0.04(+4.04%)
Jan 08, 2019 0.9562 0.9900 0.9562 0.9900 946 -0.01(-1.00%)
Jan 07, 2019 0.9500 1.000 0.9200 1.000 3,804 +0.09(+9.89%)
Jan 04, 2019 0.9000 0.9600 0.9000 0.9100 5,300 -0.13(-12.50%)
Jan 03, 2019 1.000 1.040 0.9899 1.040 5,518 +0.03(+2.77%)
Jan 02, 2019 1.000 1.035 0.9800 1.012 15,062 +0.04(+4.33%)
Dec 31, 2018 0.9300 1.060 0.9200 0.9700 73,900 +0.07(+7.78%)
Dec 28, 2018 0.8400 0.9000 0.8400 0.9000 18,300 +0.06(+7.40%)
Dec 27, 2018 0.9700 0.9700 0.8380 0.8380 6,253 -0.06(-6.89%)
Dec 26, 2018 0.9045 0.9199 0.9000 0.9000 16,132 -0.05(-5.26%)
Dec 24, 2018 0.9800 0.9900 0.9500 0.9500 1,400 +0.05(+5.56%)
Dec 21, 2018 1.020 1.020 0.8200 0.9000 22,800 -0.04(-4.26%)
Dec 20, 2018 1.070 1.100 0.9100 0.9400 58,128 -0.16(-14.63%)
Dec 19, 2018 1.120 1.160 1.100 1.101 1,555 -0.03(-2.56%)
Dec 18, 2018 1.120 1.135 1.080 1.130 14,863 -0.01(-0.88%)
Dec 17, 2018 1.200 1.200 1.120 1.140 6,599 -0.05(-4.20%)
Dec 14, 2018 1.190 1.230 1.190 1.190 2,400 -0.04(-3.05%)
Dec 13, 2018 1.206 1.260 1.200 1.227 3,974 +0.05(+4.02%)
Dec 12, 2018 1.300 1.300 1.180 1.180 3,484 -0.02(-1.67%)
Dec 11, 2018 1.300 1.300 1.200 1.200 888 -0.12(-9.09%)
Dec 10, 2018 1.160 1.440 1.160 1.320 22,002 +0.16(+13.79%)
Dec 07, 2018 1.240 1.240 1.080 1.160 39,000 -0.08(-6.45%)
Dec 06, 2018 1.240 1.240 1.240 52 +0.00(+0.00%)
Dec 04, 2018 1.230 1.260 1.230 1.240 8,000 -0.05(-3.88%)
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.