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 (%)
Aug 31, 2017 1.378 1.380 1.300 1.320 15,513 -0.08(-5.65%)
Aug 30, 2017 1.320 1.440 1.320 1.399 4,569 +0.09(+6.79%)
Aug 29, 2017 1.440 1.450 1.270 1.310 27,146 -0.13(-9.03%)
Aug 28, 2017 1.450 1.470 1.440 1.440 4,314 +0.01(+0.70%)
Aug 25, 2017 1.493 1.500 1.430 1.430 6,602 -0.04(-2.78%)
Aug 24, 2017 1.500 1.500 1.450 1.471 5,142 -0.05(-3.23%)
Aug 23, 2017 1.451 1.600 1.451 1.520 20,517 -0.02(-1.58%)
Aug 22, 2017 1.510 1.544 1.480 1.544 5,827 +0.07(+4.46%)
Aug 21, 2017 1.478 1.478 1.478 1.478 149 -0.09(-5.83%)
Aug 16, 2017 1.570 1.570 1.570 113 +0.04(+2.46%)
Aug 15, 2017 1.550 1.700 1.530 1.532 36,404 -0.02(-1.14%)
Aug 14, 2017 1.510 1.550 1.470 1.550 27,431 +0.03(+1.71%)
Aug 11, 2017 1.534 1.534 1.510 1.524 1,489 +0.03(+2.28%)
Aug 10, 2017 1.490 1.503 1.490 1.490 3,246 -0.04(-2.39%)
Aug 09, 2017 1.498 1.526 1.498 1.526 3,162 +0.02(+1.10%)
Aug 08, 2017 1.487 1.570 1.487 1.510 25,746 +0.03(+2.24%)
Aug 07, 2017 1.478 1.478 1.460 1.477 2,221 +0.01(+0.46%)
Aug 04, 2017 1.481 1.510 1.470 1.470 1,688 +0.00(+0.01%)
Aug 03, 2017 1.480 1.544 1.450 1.470 10,159 +0.02(+1.38%)
Aug 02, 2017 1.500 1.530 1.447 1.450 4,243 -0.05(-3.34%)
Aug 01, 2017 1.559 1.559 1.499 1.500 844 +0.02(+1.35%)
Jul 31, 2017 1.510 1.510 1.480 1.480 2,088 -0.07(-4.52%)
Jul 28, 2017 1.508 1.550 1.508 1.550 471 +0.09(+6.16%)
Jul 27, 2017 1.500 1.540 1.430 1.460 3,056 -0.11(-6.82%)
Jul 26, 2017 1.520 1.567 1.461 1.567 1,926 -0.00(-0.20%)
Jul 21, 2017 1.570 1.570 1.570 97 -0.08(-4.84%)
Jul 20, 2017 1.690 1.650 1.650 4,953 -0.03(-1.51%)
Jul 19, 2017 1.600 1.680 1.600 1.675 1,663 +0.12(+8.01%)
Jul 18, 2017 1.600 1.600 1.551 1.551 1,884 -0.05(-3.07%)
Jul 17, 2017 1.604 1.604 1.604 1.600 2,724 -0.05(-3.04%)
Jul 14, 2017 1.570 1.650 1.570 1.650 877 -0.04(-2.35%)
Jul 13, 2017 1.660 1.690 1.660 1.690 1,561 +0.02(+1.20%)
Jul 12, 2017 1.650 1.680 1.600 1.670 6,851 +0.03(+1.83%)
Jul 11, 2017 1.640 1.650 1.519 1.640 11,993 +0.04(+2.50%)
Jul 10, 2017 1.550 1.690 1.527 1.600 5,397 +0.05(+3.23%)
Jul 07, 2017 1.470 1.550 1.470 1.550 5,669 +0.07(+4.73%)
Jul 06, 2017 1.560 1.560 1.480 1.480 3,637 -0.05(-3.27%)
Jul 05, 2017 1.570 1.571 1.530 1.530 4,760 -0.03(-1.92%)
Jul 03, 2017 1.550 1.570 1.550 1.560 807 +0.04(+2.63%)
Jun 30, 2017 1.519 1.530 1.490 1.520 8,523 -0.03(-1.94%)
Jun 29, 2017 1.520 1.550 1.480 1.550 21,804 +0.02(+1.31%)
Jun 28, 2017 1.600 1.600 1.520 1.530 9,684 -0.04(-2.55%)
Jun 26, 2017 1.570 1.570 1.570 208 -0.07(-4.27%)
Jun 23, 2017 1.548 1.690 1.548 1.640 26,161 +0.08(+5.13%)
Jun 22, 2017 1.540 1.560 1.510 1.560 5,325 +0.00(+0.00%)
Jun 21, 2017 1.433 1.630 1.430 1.560 25,273 +0.13(+8.98%)
Jun 20, 2017 1.523 1.523 1.370 1.431 14,890 -0.09(-5.84%)
Jun 19, 2017 1.540 1.540 1.520 1.520 6,666 -0.02(-1.29%)
Jun 16, 2017 1.580 1.700 1.540 1.540 31,976 -0.01(-0.65%)
Jun 15, 2017 1.600 1.620 1.540 1.550 22,275 -0.03(-1.90%)
Jun 14, 2017 1.653 1.683 1.580 1.580 15,045 -0.07(-4.24%)
Jun 13, 2017 1.690 1.690 1.630 1.650 21,017 -0.09(-5.17%)
Jun 12, 2017 1.740 1.750 1.720 1.740 17,209 +0.02(+1.16%)
Jun 09, 2017 1.750 1.800 1.700 1.720 29,802 -0.03(-1.71%)
Jun 08, 2017 1.720 1.800 1.650 1.750 36,293 +0.01(+0.57%)
Jun 07, 2017 1.730 1.800 1.670 1.740 47,572 +0.11(+6.88%)
Jun 06, 2017 1.740 1.740 1.628 1.628 6,177 -0.01(-0.73%)
Jun 05, 2017 1.610 1.740 1.593 1.640 25,347 +0.03(+1.86%)
Jun 02, 2017 1.600 1.660 1.580 1.610 3,171 -0.01(-0.62%)
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.