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 (%)
Nov 30, 2012 4.210 4.489 3.510 3.820 216,184 -0.53(-12.18%)
Nov 29, 2012 3.010 4.900 2.900 4.350 994,867 +1.45(+50.00%)
Nov 28, 2012 2.950 3.020 2.870 2.900 41,400 -0.06(-2.03%)
Nov 27, 2012 3.050 3.050 2.930 2.960 39,138 -0.08(-2.63%)
Nov 26, 2012 3.000 3.050 2.650 3.040 51,230 +0.09(+3.05%)
Nov 23, 2012 2.870 3.110 2.600 2.950 68,776 +0.15(+5.36%)
Nov 21, 2012 3.300 3.370 2.770 2.800 151,079 -0.66(-19.08%)
Nov 20, 2012 3.080 3.650 3.000 3.460 372,123 +0.34(+10.90%)
Nov 19, 2012 2.720 3.120 2.591 3.120 92,148 +0.52(+20.00%)
Nov 16, 2012 3.000 3.000 2.500 2.600 71,545 -0.15(-5.45%)
Nov 15, 2012 2.360 2.850 2.360 2.750 75,438 +0.18(+7.00%)
Nov 14, 2012 2.750 3.170 2.400 2.570 123,994 -0.18(-6.55%)
Nov 13, 2012 2.000 3.000 2.000 2.750 155,414 +0.57(+26.15%)
Nov 12, 2012 1.970 2.250 1.970 2.180 32,541 +0.03(+1.40%)
Nov 09, 2012 2.020 2.160 1.960 2.150 50,964 -0.08(-3.59%)
Nov 08, 2012 2.240 2.240 2.050 2.230 22,442 +0.08(+3.72%)
Nov 07, 2012 2.110 2.430 2.050 2.150 75,606 -0.12(-5.29%)
Nov 06, 2012 2.340 2.650 2.160 2.270 254,136 -0.06(-2.58%)
Nov 05, 2012 2.030 2.340 1.810 2.330 433,588 +0.08(+3.56%)
Nov 02, 2012 2.570 3.280 2.100 2.250 1,100,341 -0.46(-16.97%)
Nov 01, 2012 0.9500 2.800 0.6500 2.710 1,185,917 +1.61(+146.36%)
Oct 31, 2012 0.4300 1.100 0.4100 1.100 192,200 +0.70(+175.00%)
Oct 26, 2012 0.4200 0.4200 0.4000 0.4000 8,500 -0.02(-4.76%)
Oct 25, 2012 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.68%)
Oct 23, 2012 0.4100 0.4051 0.4051 0.4051 5,600 -0.00(-1.20%)
Oct 17, 2012 0.4100 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Oct 16, 2012 0.3980 0.4200 0.3900 0.4200 5,400 +0.04(+10.53%)
Oct 15, 2012 0.3800 0.3800 0.3800 0.3800 730 +0.00(+0.00%)
Oct 12, 2012 0.3700 0.3800 0.3700 0.3800 1,000 -0.01(-1.35%)
Oct 11, 2012 0.3800 0.4298 0.3211 0.3852 7,700 +0.06(+19.63%)
Oct 10, 2012 0.4000 0.4300 0.3000 0.3220 8,449 -0.02(-5.29%)
Oct 09, 2012 0.3900 0.4300 0.2901 0.3400 15,200 -0.04(-10.53%)
Oct 08, 2012 0.3000 0.4300 0.2700 0.3800 13,550 +0.13(+52.00%)
Oct 02, 2012 0.2500 0.2600 0.2500 0.2500 1,800 -0.03(-10.91%)
Oct 01, 2012 0.4300 0.4300 0.2617 0.2806 4,250 +0.02(+7.92%)
Sep 28, 2012 0.2900 0.2900 0.2400 0.2600 2,600 -0.03(-10.34%)
Sep 25, 2012 0.2900 0.2900 0.2900 0.2900 300 +0.00(+0.00%)
Sep 21, 2012 0.3400 0.2900 0.2900 0.2900 12,600 +0.00(+1.68%)
Sep 18, 2012 0.3200 0.2852 0.2852 0.2852 13,900 -0.09(-24.95%)
Sep 17, 2012 0.3800 0.3800 0.3800 0.3800 200 +0.04(+12.43%)
Sep 13, 2012 0.3400 0.3380 0.3380 0.3380 800 -0.00(-0.59%)
Sep 12, 2012 0.3300 0.3400 0.3300 0.3400 800 +0.02(+6.25%)
Sep 11, 2012 0.3800 0.3800 0.2716 0.3200 19,002 -0.05(-13.11%)
Sep 10, 2012 0.3700 0.3700 0.3553 0.3683 1,846 +0.07(+22.77%)
Sep 07, 2012 0.3500 0.3500 0.3000 0.3000 1,481 +0.00(+0.00%)
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.