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 (%)
May 29, 2020 0.4424 0.4770 0.4133 0.4496 47,800 -0.00(-0.31%)
May 28, 2020 0.4125 0.4790 0.4031 0.4510 61,395 +0.02(+5.23%)
May 27, 2020 0.4400 0.4480 0.3900 0.4286 48,720 -0.02(-4.76%)
May 26, 2020 0.4800 0.4800 0.4000 0.4500 109,301 -0.00(-0.84%)
May 22, 2020 0.4800 0.6000 0.4326 0.4538 235,700 -0.01(-1.50%)
May 21, 2020 0.4455 0.5000 0.4110 0.4607 226,658 -0.08(-14.69%)
May 20, 2020 0.4000 0.7800 0.3900 0.5400 1,825,397 +0.16(+40.99%)
May 19, 2020 0.4199 0.4200 0.3610 0.3830 15,228 -0.03(-6.90%)
May 18, 2020 0.4000 0.4192 0.3620 0.4114 19,008 +0.00(+0.88%)
May 15, 2020 0.4194 0.4199 0.3700 0.4078 24,900 -0.00(-1.07%)
May 14, 2020 0.4101 0.4245 0.4100 0.4122 21,971 +0.00(+1.03%)
May 13, 2020 0.4281 0.4357 0.4000 0.4080 67,026 -0.02(-4.67%)
May 12, 2020 0.4300 0.4350 0.4266 0.4280 44,279 -0.00(-0.47%)
May 11, 2020 0.4500 0.4583 0.4262 0.4300 59,721 -0.02(-4.44%)
May 08, 2020 0.4503 0.4978 0.4200 0.4500 155,500 -0.07(-13.43%)
May 07, 2020 0.4200 0.6300 0.4000 0.5198 1,109,885 +0.12(+29.95%)
May 06, 2020 0.3800 0.4200 0.3600 0.4000 15,337 -0.01(-3.61%)
May 05, 2020 0.4079 0.4150 0.3600 0.4150 4,562 +0.01(+1.97%)
May 04, 2020 0.4150 0.4150 0.3910 0.4070 14,929 +0.01(+1.75%)
May 01, 2020 0.4050 0.4150 0.3900 0.4000 5,500 +0.00(+0.55%)
Apr 30, 2020 0.3800 0.4150 0.3800 0.3978 29,016 +0.02(+4.68%)
Apr 29, 2020 0.3601 0.3899 0.3601 0.3800 12,743 -0.03(-7.32%)
Apr 28, 2020 0.4000 0.4100 0.3800 0.4100 6,675 +0.01(+3.27%)
Apr 27, 2020 0.4100 0.4100 0.3801 0.3970 5,482 +0.02(+4.47%)
Apr 24, 2020 0.3601 0.3802 0.3601 0.3800 2,700 +0.00(+0.56%)
Apr 23, 2020 0.3600 0.3780 0.3600 0.3779 2,485 +0.01(+2.91%)
Apr 22, 2020 0.3800 0.3899 0.3600 0.3672 2,152 +0.01(+2.00%)
Apr 21, 2020 0.3800 0.3800 0.3600 0.3600 2,327 -0.02(-4.00%)
Apr 20, 2020 0.3785 0.3808 0.3500 0.3750 8,194 +0.01(+4.02%)
Apr 17, 2020 0.3800 0.3900 0.3605 0.3605 3,300 -0.02(-5.13%)
Apr 16, 2020 0.3600 0.3800 0.3600 0.3800 1,717 -0.00(-0.26%)
Apr 15, 2020 0.3855 0.3855 0.3683 0.3810 4,427 -0.01(-1.55%)
Apr 14, 2020 0.3970 0.3970 0.3500 0.3870 15,697 +0.01(+2.35%)
Apr 13, 2020 0.3800 0.4178 0.3330 0.3781 11,214 -0.01(-1.31%)
Apr 09, 2020 0.4700 0.4700 0.3300 0.3831 41,600 +0.01(+3.54%)
Apr 08, 2020 0.3700 0.3835 0.3700 0.3700 4,201 +0.00(+0.00%)
Apr 07, 2020 0.3760 0.3850 0.3600 0.3700 9,849 -0.02(-5.10%)
Apr 06, 2020 0.4200 0.4200 0.3407 0.3899 16,530 +0.01(+2.58%)
Apr 03, 2020 0.3885 0.4100 0.3600 0.3801 6,000 +0.01(+2.73%)
Apr 02, 2020 0.3890 0.3890 0.2601 0.3700 11,549 +0.03(+9.76%)
Apr 01, 2020 0.3681 0.3800 0.3371 0.3371 4,769 -0.03(-7.42%)
Mar 31, 2020 0.3542 0.5000 0.3375 0.3641 48,273 +0.02(+7.09%)
Mar 30, 2020 0.3400 0.3400 0.2800 0.3400 20,571 +0.02(+5.26%)
Mar 27, 2020 0.3000 0.3400 0.3000 0.3230 7,500 -0.01(-2.12%)
Mar 26, 2020 0.3400 0.3400 0.3200 0.3300 32,100 +0.00(+0.30%)
Mar 25, 2020 0.3353 0.3400 0.3081 0.3290 16,095 +0.01(+3.01%)
Mar 24, 2020 0.3344 0.3400 0.3194 0.3194 3,730 +0.00(+0.28%)
Mar 23, 2020 0.3400 0.3400 0.2920 0.3185 10,541 -0.01(-3.48%)
Mar 20, 2020 0.2900 0.3480 0.2770 0.3300 56,700 +0.04(+12.63%)
Mar 19, 2020 0.2900 0.3000 0.2900 0.2930 9,125 +0.00(+0.34%)
Mar 18, 2020 0.3000 0.3150 0.2900 0.2920 12,098 -0.04(-11.35%)
Mar 17, 2020 0.2900 0.3294 0.2698 0.3294 14,442 +0.04(+13.59%)
Mar 16, 2020 0.2500 0.3384 0.2405 0.2900 53,739 -0.02(-6.75%)
Mar 13, 2020 0.2600 0.3763 0.2405 0.3110 31,000 -0.05(-13.23%)
Mar 12, 2020 0.4100 0.4100 0.2984 0.3584 68,696 -0.03(-8.57%)
Mar 11, 2020 0.4089 0.4179 0.3645 0.3920 29,708 -0.04(-8.84%)
Mar 10, 2020 0.4200 0.4400 0.4000 0.4300 23,631 +0.00(+0.30%)
Mar 09, 2020 0.4800 0.4800 0.3500 0.4287 17,731 -0.02(-5.26%)
Mar 06, 2020 0.5000 0.5000 0.3490 0.4525 31,700 +0.01(+2.84%)
Mar 05, 2020 0.4300 0.5000 0.4300 0.4400 26,174 -0.01(-2.22%)
Mar 04, 2020 0.4800 0.4800 0.4400 0.4500 33,942 -0.02(-4.26%)
Mar 03, 2020 0.4800 0.4800 0.3800 0.4700 50,113 +0.02(+5.62%)
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.