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 31, 2012 0.8000 0.8000 0.6800 0.7600 12,150 -0.04(-5.00%)
May 30, 2012 0.8800 0.8800 0.7900 0.8000 5,451 +0.01(+1.27%)
May 29, 2012 0.7900 0.7900 0.7900 0.7900 2,000 +0.09(+12.86%)
May 25, 2012 0.7800 0.7801 0.7000 0.7000 7,898 -0.08(-10.26%)
May 24, 2012 0.7800 0.7800 0.7800 0.7800 201 +0.03(+4.00%)
May 23, 2012 0.7500 0.7500 0.7500 0.7500 1,110 +0.05(+7.13%)
May 22, 2012 0.8800 0.8800 0.7001 0.7001 3,916 +0.10(+16.30%)
May 21, 2012 0.8400 0.9000 0.6020 0.6020 6,485 -0.12(-16.39%)
May 18, 2012 0.7500 0.7501 0.7200 0.7200 5,182 -0.03(-4.00%)
May 17, 2012 0.7900 0.7900 0.7500 0.7500 800 -0.02(-2.72%)
May 16, 2012 0.7700 0.7710 0.7700 0.7710 216 -0.07(-8.21%)
May 15, 2012 0.8400 0.8400 0.8400 0.8400 150 -0.04(-4.93%)
May 14, 2012 0.8484 0.8860 0.8484 0.8836 6,805 +0.12(+15.35%)
May 10, 2012 0.7700 0.7660 0.7660 0.7660 1,300 +0.00(+0.00%)
May 09, 2012 0.7703 0.7805 0.7660 0.7660 14,873 -0.08(-9.88%)
May 08, 2012 0.8500 0.8500 0.8500 0.8500 200 -0.03(-3.41%)
May 04, 2012 0.8800 0.8800 0.8800 0.8800 2,100 -0.01(-1.12%)
May 03, 2012 0.8900 0.8900 0.8900 0.8900 5,985 +0.00(+0.00%)
May 01, 2012 0.8800 0.8900 0.8900 0.8900 1,535 +0.01(+1.14%)
Apr 30, 2012 0.8700 0.8800 0.8700 0.8800 2,928 +0.12(+15.59%)
Apr 27, 2012 0.8000 0.8900 0.7600 0.7613 7,420 -0.12(-13.49%)
Apr 26, 2012 0.8100 0.8800 0.8000 0.8800 27,510 +0.10(+12.82%)
Apr 25, 2012 0.9000 0.9000 0.7800 0.7800 16,257 +0.01(+1.30%)
Apr 24, 2012 0.7686 0.9000 0.7600 0.7700 6,265 +0.01(+1.32%)
Apr 23, 2012 0.8500 0.8500 0.7600 0.7600 10,919 -0.09(-10.59%)
Apr 20, 2012 0.8500 0.8500 0.8500 0.8500 250 +0.00(+0.00%)
Apr 19, 2012 0.8503 0.9300 0.8500 0.8500 1,100 +0.00(+0.00%)
Apr 18, 2012 0.8680 0.8680 0.8500 0.8500 900 -0.08(-8.59%)
Apr 17, 2012 0.9898 0.9898 0.9299 0.9299 420 +0.13(+16.24%)
Apr 16, 2012 0.8560 0.8600 0.8000 0.8000 26,700 -0.20(-19.99%)
Apr 13, 2012 1.000 1.000 0.9600 0.9999 6,601 -0.01(-1.00%)
Apr 12, 2012 1.000 1.020 0.9802 1.010 9,855 +0.01(+1.00%)
Apr 11, 2012 1.000 1.000 0.9985 1.000 4,410 +0.00(+0.00%)
Apr 10, 2012 0.9600 1.000 0.9600 1.000 400 +0.04(+4.17%)
Apr 09, 2012 1.000 1.000 0.9600 0.9600 700 -0.04(-4.00%)
Apr 05, 2012 1.030 1.030 0.9100 1.000 16,256 -0.02(-1.97%)
Apr 04, 2012 1.000 1.160 1.000 1.020 16,200 +0.02(+2.02%)
Apr 03, 2012 0.8707 1.180 0.8700 0.9999 25,675 +0.15(+17.64%)
Apr 02, 2012 0.8699 1.050 0.7900 0.8500 4,730 -0.03(-3.28%)
Mar 30, 2012 0.9900 0.9900 0.8788 0.8788 9,271 +0.03(+3.39%)
Mar 29, 2012 0.9000 1.140 0.7700 0.8500 39,694 +0.15(+21.43%)
Mar 28, 2012 0.8980 0.9900 0.7000 0.7000 9,946 +0.06(+9.37%)
Mar 27, 2012 0.6900 0.6900 0.6300 0.6400 8,760 -0.02(-3.03%)
Mar 26, 2012 0.6612 0.6612 0.6600 0.6600 1,900 +0.01(+1.38%)
Mar 23, 2012 0.6900 0.7400 0.6499 0.6510 15,802 -0.10(-13.20%)
Mar 22, 2012 0.7900 0.7900 0.6501 0.7500 20,449 -0.04(-5.06%)
Mar 21, 2012 0.7300 0.7957 0.6712 0.7900 12,429 +0.10(+14.49%)
Mar 20, 2012 0.7900 0.7900 0.6900 0.6900 17,808 -0.10(-12.66%)
Mar 19, 2012 0.8400 0.8400 0.7900 0.7900 4,925 +0.00(+0.05%)
Mar 16, 2012 0.7896 0.7900 0.7896 0.7896 8,200 +0.00(+0.01%)
Mar 15, 2012 0.8000 0.8000 0.7321 0.7895 8,409 -0.10(-11.29%)
Mar 14, 2012 0.7699 0.9000 0.7500 0.8900 12,147 +0.09(+11.25%)
Mar 13, 2012 0.7699 0.8000 0.7690 0.8000 4,025 +0.01(+1.27%)
Mar 12, 2012 0.7900 0.8000 0.7899 0.7900 56,179 +0.08(+11.25%)
Mar 09, 2012 0.7899 0.7900 0.7101 0.7101 1,670 -0.08(-10.11%)
Mar 08, 2012 0.7900 0.7900 0.7010 0.7900 3,427 +0.09(+12.06%)
Mar 07, 2012 0.7800 0.7801 0.7050 0.7050 9,479 -0.04(-4.74%)
Mar 05, 2012 0.7000 0.7401 0.7401 0.7401 8,600 -0.04(-5.60%)
Mar 02, 2012 0.7840 0.7999 0.7840 0.7840 10,000 -0.01(-0.73%)
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.