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 (%)
Mar 22, 2022 3.020 0 +0.06(+1.85%)
Mar 21, 2022 3.000 3.050 2.950 2.965 25,566 -0.12(-4.05%)
Mar 18, 2022 3.350 3.590 2.870 3.090 148,540 -0.35(-10.17%)
Mar 17, 2022 3.700 3.720 3.120 3.440 111,756 -0.05(-1.43%)
Mar 16, 2022 2.890 3.800 2.770 3.490 559,384 +0.54(+18.31%)
Mar 15, 2022 2.860 3.000 2.743 2.950 8,806 +0.07(+2.43%)
Mar 14, 2022 2.960 2.989 2.711 2.880 11,618 -0.21(-6.80%)
Mar 11, 2022 3.120 3.200 3.060 3.090 10,307 -0.03(-0.96%)
Mar 10, 2022 3.130 3.165 3.080 3.120 14,635 -0.09(-2.80%)
Mar 09, 2022 2.672 3.260 2.672 3.210 88,790 +0.28(+9.56%)
Mar 08, 2022 2.980 3.020 2.930 2.930 35,953 -0.15(-4.87%)
Mar 07, 2022 2.810 3.140 2.810 3.080 75,754 +0.19(+6.39%)
Mar 04, 2022 2.890 2.930 2.860 2.895 15,591 +0.04(+1.58%)
Mar 03, 2022 2.960 3.050 2.810 2.850 24,201 -0.12(-4.04%)
Mar 02, 2022 2.900 3.050 2.890 2.970 28,196 +0.07(+2.41%)
Mar 01, 2022 2.740 3.130 2.740 2.900 85,239 +0.10(+3.57%)
Feb 28, 2022 2.770 2.980 2.700 2.800 65,698 -0.15(-5.08%)
Feb 25, 2022 2.900 3.050 2.950 2.950 22,183 -0.05(-1.67%)
Feb 24, 2022 2.370 3.190 2.227 3.000 241,965 +0.37(+14.07%)
Feb 23, 2022 2.650 2.850 2.320 2.630 96,223 -0.08(-2.95%)
Feb 22, 2022 2.900 2.940 2.550 2.710 111,044 -0.30(-9.97%)
Feb 18, 2022 3.010 0 +0.23(+8.27%)
Feb 17, 2022 2.300 3.010 2.300 2.780 980,199 +0.44(+18.80%)
Feb 16, 2022 2.280 2.500 2.266 2.340 53,357 +0.02(+0.85%)
Feb 15, 2022 2.270 2.420 2.220 2.320 75,966 +0.05(+1.99%)
Feb 14, 2022 2.260 2.380 2.210 2.275 37,060 -0.04(-1.52%)
Feb 11, 2022 2.270 2.310 2.210 2.310 56,522 +0.13(+5.96%)
Feb 10, 2022 2.380 2.380 2.108 2.180 51,178 -0.09(-3.96%)
Feb 09, 2022 2.147 2.400 2.147 2.270 130,551 +0.11(+5.09%)
Feb 08, 2022 2.170 2.200 2.070 2.160 25,028 +0.14(+6.93%)
Feb 07, 2022 2.110 2.135 2.000 2.020 29,450 -0.09(-4.27%)
Feb 04, 2022 2.180 2.230 2.050 2.110 128,714 -0.01(-0.47%)
Feb 03, 2022 2.020 2.120 87,859 +0.13(+6.53%)
Feb 02, 2022 2.000 2.120 1.950 1.990 107,646 +0.03(+1.53%)
Feb 01, 2022 1.880 1.988 1.860 1.960 41,918 +0.07(+3.70%)
Jan 31, 2022 1.890 1.900 1.770 1.890 40,809 +0.03(+1.61%)
Jan 28, 2022 1.890 1.890 1.860 1.860 30,178 -0.02(-1.06%)
Jan 27, 2022 1.880 1.910 1.820 1.880 73,604 -0.01(-0.53%)
Jan 26, 2022 1.800 1.910 1.750 1.890 56,643 +0.14(+8.00%)
Jan 25, 2022 1.690 1.780 1.650 1.750 28,596 -0.02(-1.13%)
Jan 24, 2022 1.620 1.847 1.510 1.770 258,999 +0.10(+5.99%)
Jan 21, 2022 1.720 1.750 1.640 1.670 94,701 -0.10(-5.65%)
Jan 20, 2022 1.730 1.860 1.685 1.770 215,360 -0.02(-1.12%)
Jan 19, 2022 1.800 1.821 1.750 1.790 69,349 -0.05(-2.72%)
Jan 18, 2022 1.910 1.960 1.711 1.840 184,711 -0.09(-4.66%)
Jan 14, 2022 1.930 0 -0.17(-8.10%)
Jan 13, 2022 2.200 2.280 2.100 2.100 486,149 -0.19(-8.30%)
Jan 12, 2022 2.230 2.380 2.190 2.290 523,654 +0.10(+4.57%)
Jan 11, 2022 2.950 3.330 1.860 2.190 4,396,129 -0.56(-20.36%)
Jan 10, 2022 2.850 3.240 2.610 2.750 2,589,247 -0.73(-20.98%)
Jan 07, 2022 2.650 3.490 2.330 3.480 22,295,404 +1.27(+57.47%)
Jan 06, 2022 2.200 2.360 2.120 2.210 75,970 +0.11(+5.24%)
Jan 05, 2022 2.080 2.209 2.040 2.100 32,746 -0.03(-1.41%)
Jan 04, 2022 2.080 2.218 2.011 2.130 37,482 +0.03(+1.43%)
Jan 03, 2022 1.950 2.130 1.932 2.100 27,747 +0.12(+6.06%)
Dec 31, 2021 2.020 2.060 1.970 1.980 23,600 -0.05(-2.46%)
Dec 30, 2021 2.180 2.210 2.020 2.030 28,293 -0.12(-5.58%)
Dec 29, 2021 2.144 2.199 2.133 2.150 16,691 +0.00(+0.00%)
Dec 28, 2021 2.260 2.270 2.150 2.150 11,771 -0.16(-6.72%)
Dec 27, 2021 2.310 2.340 2.300 2.305 35,055 -0.02(-1.07%)
Dec 23, 2021 2.390 2.440 2.310 2.330 13,713 -0.05(-2.10%)
Dec 22, 2021 2.350 2.390 2.320 2.380 26,541 -0.03(-1.24%)
Dec 21, 2021 2.500 2.500 2.310 2.410 58,561 -0.05(-2.03%)
Dec 20, 2021 2.360 2.480 2.335 2.460 86,202 +0.06(+2.50%)
Dec 17, 2021 2.430 2.530 2.280 2.400 104,616 -0.08(-3.23%)
Dec 16, 2021 2.460 2.500 2.350 2.480 67,534 +0.05(+2.06%)
Dec 15, 2021 2.300 2.470 2.260 2.430 288,832 +0.18(+8.00%)
Dec 14, 2021 2.200 2.320 2.200 2.250 50,554 +0.02(+0.90%)
Dec 13, 2021 2.060 2.300 2.040 2.230 472,299 +0.24(+12.06%)
Dec 10, 2021 2.330 2.630 1.800 1.990 1,347,838 -0.33(-14.22%)
Dec 09, 2021 2.160 2.390 2.120 2.320 698,981 +0.18(+8.41%)
Dec 08, 2021 2.090 2.200 2.090 2.140 791,221 +0.07(+3.38%)
Dec 07, 2021 1.940 2.070 1.940 2.070 10,400 +0.16(+8.38%)
Dec 06, 2021 1.910 1.940 1.910 1.910 5,984 -0.07(-3.29%)
Dec 03, 2021 2.080 2.115 1.900 1.975 102,818 -0.07(-3.66%)
Dec 02, 2021 2.020 2.080 1.910 2.050 60,738 +0.00(+0.00%)
Dec 01, 2021 1.990 2.260 1.985 2.050 155,955 +0.07(+3.54%)
Nov 30, 2021 1.950 2.020 1.950 1.980 114,156 +0.06(+3.13%)
Nov 29, 2021 1.820 2.006 1.820 1.920 81,824 +0.07(+3.93%)
Nov 26, 2021 1.790 1.850 1.790 1.847 5,132 +0.01(+0.40%)
Nov 24, 2021 1.700 1.845 1.700 1.840 21,919 +0.14(+8.24%)
Nov 23, 2021 1.830 1.830 1.640 1.700 118,766 -0.15(-8.11%)
Nov 22, 2021 1.980 1.993 1.750 1.850 110,992 -0.14(-7.04%)
Nov 19, 2021 2.221 2.221 1.980 1.990 49,818 -0.24(-10.96%)
Nov 18, 2021 2.230 2.235 2.230 2.235 97,849 +0.00(+0.22%)
Nov 17, 2021 2.240 2.241 2.230 2.230 12,437 +0.00(+0.00%)
Nov 16, 2021 2.190 2.290 2.190 2.230 44,176 +0.03(+1.36%)
Nov 15, 2021 2.250 2.302 2.160 2.200 83,493 -0.04(-1.79%)
Nov 12, 2021 2.240 2.330 2.240 2.240 49,632 +0.02(+0.90%)
Nov 11, 2021 2.220 2.240 2.210 2.220 36,423 -0.01(-0.51%)
Nov 10, 2021 2.250 2.231 63,367 +0.01(+0.40%)
Nov 09, 2021 2.210 2.299 2.200 2.223 143,546 +0.04(+1.95%)
Nov 08, 2021 2.180 2.220 2.110 2.180 81,110 -0.02(-0.91%)
Nov 05, 2021 2.090 2.265 2.060 2.200 208,205 +0.09(+4.27%)
Nov 04, 2021 2.090 2.160 2.085 2.110 65,464 -0.01(-0.47%)
Nov 03, 2021 2.080 2.140 2.030 2.120 66,840 +0.06(+2.91%)
Nov 02, 2021 1.950 2.200 1.940 2.060 280,903 +0.07(+3.52%)
Nov 01, 2021 1.870 2.000 1.830 1.990 133,279 +0.16(+8.74%)
Oct 29, 2021 1.770 1.950 1.770 1.830 53,846 +0.03(+1.67%)
Oct 28, 2021 1.900 1.961 1.790 1.800 32,195 -0.10(-5.26%)
Oct 27, 2021 1.900 2.020 1.870 1.900 185,955 -0.02(-1.04%)
Oct 26, 2021 1.860 1.820 1.920 340,120 +0.08(+4.35%)
Oct 25, 2021 1.770 1.870 1.770 1.840 171,667 +0.05(+2.79%)
Oct 22, 2021 1.690 1.829 1.680 1.790 247,126 +0.08(+4.69%)
Oct 21, 2021 1.680 1.810 1.610 1.710 194,271 +0.06(+3.94%)
Oct 20, 2021 1.645 1.676 1.580 1.645 67,898 +0.03(+2.17%)
Oct 19, 2021 1.650 1.710 1.610 1.610 46,773 -0.05(-3.01%)
Oct 18, 2021 1.640 1.710 1.640 1.660 15,548 -0.00(-0.01%)
Oct 15, 2021 1.670 1.720 1.610 1.660 47,445 -0.02(-1.19%)
Oct 14, 2021 1.640 1.680 1.640 1.680 7,923 +0.03(+1.71%)
Oct 13, 2021 1.640 1.690 1.640 1.652 2,570 +0.01(+0.41%)
Oct 12, 2021 1.640 1.710 1.626 1.645 5,533 -0.02(-1.50%)
Oct 11, 2021 1.640 1.710 1.631 1.670 16,380 +0.00(+0.00%)
Oct 08, 2021 1.610 1.720 1.610 1.670 73,378 +0.04(+2.45%)
Oct 07, 2021 1.610 1.636 1.570 1.630 29,846 +0.02(+1.24%)
Oct 06, 2021 1.590 1.660 1.570 1.610 47,702 +0.02(+1.32%)
Oct 05, 2021 1.620 1.620 1.531 1.589 21,715 -0.04(-2.51%)
Oct 04, 2021 1.490 1.660 1.490 1.630 93,457 +0.08(+5.04%)
Oct 01, 2021 1.480 1.574 1.475 1.552 66,539 +0.04(+2.77%)
Sep 30, 2021 1.470 1.530 1.455 1.510 33,937 -0.01(-0.66%)
Sep 29, 2021 1.500 1.520 1.460 1.520 35,113 +0.00(+0.00%)
Sep 28, 2021 1.530 1.540 1.480 1.520 51,567 -0.01(-0.65%)
Sep 27, 2021 1.560 1.560 1.480 1.530 36,239 +0.07(+4.79%)
Sep 24, 2021 1.540 1.543 1.460 1.460 36,322 -0.08(-5.19%)
Sep 23, 2021 1.590 1.640 1.540 1.540 29,766 -0.01(-0.65%)
Sep 22, 2021 1.600 1.600 1.540 1.550 14,940 +0.01(+0.65%)
Sep 21, 2021 1.570 1.670 1.400 1.540 62,338 +0.00(+0.00%)
Sep 20, 2021 1.610 1.640 1.530 1.540 51,488 -0.10(-6.11%)
Sep 17, 2021 1.670 1.720 1.600 1.640 47,084 +0.00(+0.02%)
Sep 16, 2021 1.675 1.678 1.625 1.640 75,229 -0.03(-1.80%)
Sep 15, 2021 1.730 1.730 1.660 1.670 32,178 -0.05(-2.91%)
Sep 14, 2021 1.690 1.800 1.661 1.720 71,643 +0.02(+1.18%)
Sep 13, 2021 1.750 1.759 1.680 1.700 60,186 -0.05(-2.86%)
Sep 10, 2021 1.790 1.790 1.730 1.750 25,663 +0.01(+0.57%)
Sep 09, 2021 1.760 1.840 1.720 1.740 54,919 -0.04(-2.25%)
Sep 08, 2021 1.850 1.850 1.760 1.780 62,192 -0.07(-3.78%)
Sep 07, 2021 1.810 1.867 1.810 1.850 16,787 +0.01(+0.54%)
Sep 03, 2021 1.830 1.880 1.800 1.840 26,454 -0.03(-1.60%)
Sep 02, 2021 1.810 1.890 1.810 1.870 56,154 +0.07(+3.89%)
Sep 01, 2021 1.890 1.890 1.786 1.800 87,007 -0.05(-2.70%)
Aug 31, 2021 1.850 1.883 1.830 1.850 18,204 +0.00(+0.00%)
Aug 30, 2021 1.840 1.880 1.802 1.850 32,936 -0.03(-1.60%)
Aug 27, 2021 1.830 1.920 1.810 1.880 65,655 +0.02(+1.08%)
Aug 26, 2021 1.900 1.950 1.810 1.860 95,706 +0.00(+0.00%)
Aug 25, 2021 1.890 1.930 1.830 1.860 34,371 -0.03(-1.59%)
Aug 24, 2021 1.780 1.941 1.780 1.890 117,360 +0.13(+7.39%)
Aug 23, 2021 1.750 1.820 1.700 1.760 109,728 +0.00(+0.00%)
Aug 20, 2021 1.760 1.807 1.730 1.760 57,605 -0.06(-3.30%)
Aug 19, 2021 1.760 1.840 1.760 1.820 26,293 -0.02(-1.09%)
Aug 18, 2021 1.800 1.960 1.710 1.840 245,035 +0.01(+0.55%)
Aug 17, 2021 2.020 2.060 1.800 1.830 247,864 -0.06(-3.17%)
Aug 16, 2021 1.940 1.970 1.865 1.890 303,631 -0.05(-2.58%)
Aug 13, 2021 1.990 2.005 1.930 1.940 55,963 -0.09(-4.43%)
Aug 12, 2021 1.930 2.060 1.930 2.030 126,838 +0.08(+4.10%)
Aug 11, 2021 2.030 2.030 1.950 1.950 22,751 -0.02(-1.02%)
Aug 10, 2021 1.960 2.010 1.940 1.970 35,695 +0.00(+0.00%)
Aug 09, 2021 2.000 2.003 1.950 1.970 55,027 +0.04(+2.07%)
Aug 06, 2021 1.980 2.000 1.920 1.930 47,539 -0.05(-2.53%)
Aug 05, 2021 2.020 2.070 1.970 1.980 89,232 -0.07(-3.41%)
Aug 04, 2021 1.990 2.100 1.970 2.050 135,689 +0.06(+3.02%)
Aug 03, 2021 1.990 2.010 1.950 1.990 33,227 +0.01(+0.51%)
Aug 02, 2021 1.970 2.040 1.940 1.980 81,853 +0.01(+0.51%)
Jul 30, 2021 2.030 2.030 1.940 1.970 43,143 +0.02(+1.03%)
Jul 29, 2021 2.050 2.050 1.950 1.950 40,542 -0.04(-2.01%)
Jul 28, 2021 2.010 2.040 1.977 1.990 54,745 -0.05(-2.45%)
Jul 27, 2021 1.900 2.063 1.860 2.040 189,036 +0.11(+5.70%)
Jul 26, 2021 1.950 2.040 1.890 1.930 121,400 -0.01(-0.52%)
Jul 23, 2021 1.990 2.060 1.926 1.940 141,755 -0.09(-4.43%)
Jul 22, 2021 2.040 2.050 1.968 2.030 76,041 -0.04(-1.93%)
Jul 21, 2021 1.940 2.134 1.940 2.070 239,909 +0.12(+6.15%)
Jul 20, 2021 2.050 2.110 1.950 1.950 354,100 -0.13(-6.25%)
Jul 19, 2021 2.070 2.150 1.910 2.080 554,082 -0.15(-6.73%)
Jul 16, 2021 2.430 2.820 2.080 2.230 10,521,346 +0.05(+2.29%)
Jul 15, 2021 2.060 2.260 1.910 2.180 1,892,116 +0.07(+3.32%)
Jul 14, 2021 2.010 2.349 1.960 2.110 778,684 +0.13(+6.57%)
Jul 13, 2021 2.010 2.040 1.940 1.980 121,405 -0.02(-1.00%)
Jul 12, 2021 2.000 2.160 1.890 2.000 376,139 +0.04(+2.04%)
Jul 09, 2021 2.010 2.010 1.920 1.960 25,161 -0.05(-2.49%)
Jul 08, 2021 1.930 2.030 1.810 2.010 68,403 +0.06(+3.08%)
Jul 07, 2021 2.070 2.132 1.930 1.950 77,834 -0.18(-8.45%)
Jul 06, 2021 2.140 2.140 2.007 2.130 73,078 +0.07(+3.40%)
Jul 02, 2021 2.140 2.140 2.020 2.060 50,740 -0.06(-2.83%)
Jul 01, 2021 2.135 2.200 2.100 2.120 67,118 +0.00(+0.00%)
Jun 30, 2021 2.130 2.180 2.072 2.120 50,341 -0.01(-0.47%)
Jun 29, 2021 2.080 2.200 2.080 2.130 106,172 +0.03(+1.43%)
Jun 28, 2021 2.100 2.140 2.090 2.100 46,313 -0.03(-1.41%)
Jun 25, 2021 2.130 2.150 2.090 2.130 79,160 -0.02(-0.93%)
Jun 24, 2021 2.130 2.220 2.070 2.150 208,448 +0.09(+4.37%)
Jun 23, 2021 2.100 2.150 2.060 2.060 111,702 -0.04(-1.90%)
Jun 22, 2021 2.150 2.150 2.020 2.100 124,468 -0.02(-0.94%)
Jun 21, 2021 2.100 2.340 2.071 2.120 519,736 +0.02(+0.95%)
Jun 18, 2021 2.075 2.180 2.035 2.100 62,964 +0.01(+0.48%)
Jun 17, 2021 2.180 2.210 2.070 2.090 43,537 -0.04(-1.88%)
Jun 16, 2021 2.160 2.210 2.090 2.130 134,989 -0.07(-3.18%)
Jun 15, 2021 2.330 2.370 2.140 2.200 121,026 -0.09(-3.93%)
Jun 14, 2021 2.280 2.375 2.220 2.290 135,188 -0.02(-0.87%)
Jun 11, 2021 2.350 2.480 2.250 2.310 677,480 -0.03(-1.28%)
Jun 10, 2021 2.360 2.550 2.190 2.340 2,400,187 +0.09(+4.00%)
Jun 09, 2021 2.190 2.440 2.170 2.250 454,503 +0.03(+1.39%)
Jun 08, 2021 2.310 2.320 2.150 2.219 243,388 -0.11(-4.76%)
Jun 07, 2021 2.130 2.350 2.081 2.330 763,191 +0.23(+10.95%)
Jun 04, 2021 2.020 2.160 2.010 2.100 205,979 +0.05(+2.44%)
Jun 03, 2021 2.040 2.080 1.950 2.050 151,582 +0.02(+0.99%)
Jun 02, 2021 1.970 2.120 1.970 2.030 326,178 +0.03(+1.50%)
Jun 01, 2021 1.950 2.055 1.910 2.000 179,440 +0.09(+4.71%)
May 28, 2021 1.930 2.060 1.900 1.910 273,838 -0.04(-2.05%)
May 27, 2021 2.000 2.030 1.910 1.950 120,337 +0.00(+0.00%)
May 26, 2021 1.860 1.970 1.860 1.950 59,271 +0.07(+3.72%)
May 25, 2021 1.910 1.960 1.858 1.880 89,002 -0.03(-1.57%)
May 24, 2021 1.920 1.950 1.860 1.910 60,223 -0.02(-1.04%)
May 21, 2021 1.960 1.980 1.840 1.930 115,718 -0.03(-1.53%)
May 20, 2021 1.910 1.966 1.900 1.960 111,641 +0.02(+1.03%)
May 19, 2021 2.050 2.110 1.870 1.940 512,293 -0.24(-11.01%)
May 18, 2021 2.080 2.610 1.980 2.180 16,028,409 +0.33(+17.84%)
May 17, 2021 1.730 1.850 1.630 1.850 390,676 +0.17(+10.12%)
May 14, 2021 1.530 1.770 1.530 1.680 76,075 +0.04(+2.44%)
May 13, 2021 1.850 2.050 1.570 1.640 569,025 -0.22(-11.83%)
May 12, 2021 1.810 1.880 1.810 1.860 44,627 +0.07(+3.91%)
May 11, 2021 1.890 1.890 1.560 1.790 164,815 -0.16(-8.21%)
May 10, 2021 1.950 2.010 1.870 1.950 164,554 -0.04(-2.01%)
May 07, 2021 1.860 2.330 1.860 1.990 657,707 +0.12(+6.42%)
May 06, 2021 2.130 2.149 1.870 1.870 252,610 -0.29(-13.43%)
May 05, 2021 2.270 2.270 2.120 2.160 143,685 -0.11(-4.85%)
May 04, 2021 2.240 2.340 2.200 2.270 132,630 +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.