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 (%)
Apr 30, 2015 3.130 3.219 3.045 3.090 18,381 -0.10(-3.14%)
Apr 29, 2015 3.300 3.300 3.060 3.190 17,409 +0.11(+3.57%)
Apr 28, 2015 3.099 3.110 3.080 3.080 1,799 +0.02(+0.65%)
Apr 27, 2015 3.230 3.230 3.010 3.060 13,217 -0.22(-6.71%)
Apr 24, 2015 3.250 3.390 3.250 3.280 43,294 +0.05(+1.55%)
Apr 23, 2015 3.250 3.260 3.070 3.230 10,871 +0.13(+4.19%)
Apr 22, 2015 3.047 3.222 3.000 3.100 4,184 -0.06(-1.90%)
Apr 21, 2015 3.060 3.250 3.060 3.160 9,207 +0.10(+3.27%)
Apr 20, 2015 3.120 3.175 3.030 3.060 8,745 -0.10(-3.16%)
Apr 17, 2015 3.250 3.264 3.010 3.160 22,472 -0.08(-2.47%)
Apr 16, 2015 3.270 3.390 3.210 3.240 16,333 -0.05(-1.52%)
Apr 15, 2015 3.370 3.410 3.270 3.290 7,270 -0.13(-3.80%)
Apr 14, 2015 3.470 3.530 3.344 3.420 8,562 -0.06(-1.72%)
Apr 13, 2015 3.270 3.700 3.270 3.480 64,007 +0.18(+5.45%)
Apr 10, 2015 3.450 3.540 3.160 3.300 58,940 -0.15(-4.34%)
Apr 09, 2015 2.900 3.690 2.900 3.450 352,227 +0.56(+19.38%)
Apr 08, 2015 2.590 2.890 2.590 2.890 21,661 +0.28(+10.72%)
Apr 07, 2015 2.632 2.689 2.600 2.610 9,530 +0.00(+0.00%)
Apr 06, 2015 2.590 2.760 2.590 2.610 13,852 +0.03(+1.16%)
Apr 02, 2015 2.570 2.580 2.580 2.580 9,500 +0.01(+0.39%)
Apr 01, 2015 2.650 2.684 2.560 2.570 16,106 -0.03(-1.15%)
Mar 31, 2015 2.600 2.650 2.590 2.600 4,904 -0.01(-0.38%)
Mar 30, 2015 2.560 2.700 2.520 2.610 31,782 +0.09(+3.57%)
Mar 27, 2015 2.580 2.700 2.520 2.520 26,739 -0.04(-1.56%)
Mar 26, 2015 2.678 2.770 2.550 2.560 39,861 -0.13(-4.83%)
Mar 25, 2015 2.480 2.800 2.480 2.690 39,571 +0.20(+8.21%)
Mar 24, 2015 2.410 2.520 2.401 2.486 12,014 +0.08(+3.15%)
Mar 23, 2015 2.300 2.520 2.300 2.410 29,328 +0.07(+2.99%)
Mar 20, 2015 2.550 2.550 2.310 2.340 32,333 -0.16(-6.40%)
Mar 19, 2015 2.560 2.560 2.500 2.500 14,011 -0.03(-1.18%)
Mar 18, 2015 2.550 2.560 2.520 2.530 13,332 -0.02(-0.78%)
Mar 17, 2015 2.590 2.631 2.520 2.550 9,897 -0.05(-1.92%)
Mar 16, 2015 2.650 2.730 2.590 2.600 31,837 -0.05(-1.89%)
Mar 13, 2015 2.704 2.760 2.650 2.650 24,810 -0.12(-4.33%)
Mar 12, 2015 2.700 2.870 2.650 2.770 13,638 +0.07(+2.59%)
Mar 11, 2015 2.750 2.800 2.510 2.700 51,450 -0.10(-3.57%)
Mar 10, 2015 3.010 3.010 2.770 2.800 68,624 -0.23(-7.59%)
Mar 09, 2015 3.060 3.080 3.010 3.030 22,272 -0.05(-1.62%)
Mar 06, 2015 3.081 3.164 3.050 3.080 23,369 -0.01(-0.32%)
Mar 05, 2015 3.070 3.230 3.060 3.090 19,897 -0.02(-0.64%)
Mar 04, 2015 3.110 3.227 3.130 3.110 9,244 -0.02(-0.64%)
Mar 03, 2015 3.130 3.230 3.110 3.130 22,252 -0.15(-4.57%)
Mar 02, 2015 3.150 3.350 3.110 3.280 47,184 +0.16(+5.13%)
Feb 27, 2015 3.124 3.130 3.050 3.120 16,688 +0.02(+0.65%)
Feb 26, 2015 3.090 3.120 3.090 3.100 6,101 +0.00(+0.00%)
Feb 25, 2015 3.090 3.200 3.090 3.100 3,688 -0.03(-0.96%)
Feb 24, 2015 3.165 3.196 3.110 3.130 4,157 -0.07(-2.19%)
Feb 23, 2015 3.180 3.200 3.150 3.200 6,013 +0.00(+0.00%)
Feb 20, 2015 3.020 3.200 3.020 3.200 21,057 +0.14(+4.58%)
Feb 19, 2015 3.050 3.130 3.015 3.060 14,442 -0.02(-0.65%)
Feb 18, 2015 3.100 3.100 3.030 3.080 3,729 -0.09(-2.84%)
Feb 17, 2015 3.090 3.180 3.010 3.170 24,484 +0.12(+3.93%)
Feb 13, 2015 3.150 3.050 3.050 3.050 30,200 -0.13(-4.09%)
Feb 12, 2015 3.170 3.180 3.150 3.180 17,080 +0.02(+0.63%)
Feb 11, 2015 3.110 3.230 3.110 3.160 21,131 +0.05(+1.61%)
Feb 10, 2015 3.360 3.360 3.110 3.110 20,259 -0.12(-3.72%)
Feb 09, 2015 3.170 3.330 3.150 3.230 70,216 +0.08(+2.54%)
Feb 06, 2015 3.260 3.400 3.050 3.150 238,860 -0.86(-21.45%)
Feb 05, 2015 3.765 4.230 3.760 4.010 62,166 +0.11(+2.82%)
Feb 04, 2015 3.790 3.900 3.720 3.900 41,764 +0.14(+3.72%)
Feb 03, 2015 3.660 3.850 3.600 3.760 55,943 +0.14(+3.87%)
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.