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, 2018 1.560 1.870 1.560 1.620 124,976 +0.05(+3.18%)
May 30, 2018 1.640 1.640 1.530 1.570 75,121 -0.08(-4.85%)
May 29, 2018 1.660 1.740 1.580 1.650 155,532 +0.00(+0.00%)
May 25, 2018 1.650 1.650 1.650 0 +0.11(+7.21%)
May 24, 2018 1.450 1.580 1.391 1.539 143,626 +0.10(+6.87%)
May 23, 2018 1.460 1.460 1.420 1.440 32,057 +0.00(+0.22%)
May 22, 2018 1.530 1.530 1.430 1.437 64,063 -0.02(-1.58%)
May 21, 2018 1.740 1.740 1.460 1.460 300,398 -0.31(-17.51%)
May 18, 2018 1.360 1.920 1.360 1.770 487,903 +0.41(+30.16%)
May 17, 2018 1.360 1.360 1.330 1.360 11,618 -0.00(-0.01%)
May 16, 2018 1.360 1.370 1.340 1.360 21,587 +0.00(+0.00%)
May 15, 2018 1.310 1.450 1.310 1.360 144,601 +0.03(+2.26%)
May 14, 2018 1.387 1.390 1.330 1.330 30,364 -0.05(-3.62%)
May 11, 2018 1.400 1.410 1.369 1.380 17,844 -0.04(-2.82%)
May 10, 2018 1.350 1.420 1.350 1.420 37,925 +0.04(+2.94%)
May 09, 2018 1.450 1.450 1.330 1.379 39,444 -0.05(-3.53%)
May 08, 2018 1.389 1.430 1.380 1.430 13,988 +0.04(+2.95%)
May 07, 2018 1.360 1.394 1.350 1.389 11,948 +0.03(+2.13%)
May 04, 2018 1.400 1.400 1.360 1.360 24,639 -0.02(-1.45%)
May 03, 2018 1.340 1.450 1.302 1.380 72,958 +0.08(+6.32%)
May 02, 2018 1.291 1.332 1.270 1.298 17,556 +0.03(+2.20%)
May 01, 2018 1.320 1.320 1.270 1.270 4,770 -0.05(-3.86%)
Apr 30, 2018 1.320 1.360 1.310 1.321 11,127 +0.02(+1.62%)
Apr 27, 2018 1.300 1.317 1.280 1.300 15,118 +0.03(+2.28%)
Apr 26, 2018 1.250 1.290 1.250 1.271 14,688 +0.01(+0.49%)
Apr 25, 2018 1.280 1.280 1.220 1.265 20,034 -0.02(-1.19%)
Apr 24, 2018 1.290 1.320 1.280 1.280 16,125 +0.00(+0.00%)
Apr 23, 2018 1.330 1.330 1.280 1.280 12,539 -0.05(-3.76%)
Apr 20, 2018 1.310 1.350 1.300 1.330 4,143 +0.01(+0.76%)
Apr 19, 2018 1.300 1.333 1.300 1.320 17,309 +0.02(+1.54%)
Apr 18, 2018 1.330 1.340 1.300 1.300 1,954 -0.04(-2.99%)
Apr 17, 2018 1.300 1.340 1.300 1.340 22,396 +0.03(+2.29%)
Apr 16, 2018 1.330 1.330 1.300 1.310 4,508 -0.02(-1.50%)
Apr 13, 2018 1.330 1.370 1.330 1.330 14,983 -0.02(-1.48%)
Apr 12, 2018 1.370 1.420 1.323 1.350 26,075 -0.03(-2.17%)
Apr 11, 2018 1.360 1.600 1.355 1.380 183,581 +0.01(+0.73%)
Apr 10, 2018 1.303 1.390 1.281 1.370 73,722 +0.07(+5.38%)
Apr 09, 2018 1.300 1.320 1.300 1.300 4,889 +0.04(+3.17%)
Apr 06, 2018 1.233 1.320 1.233 1.260 20,277 -0.03(-1.95%)
Apr 05, 2018 1.284 1.296 1.270 1.285 10,341 +0.01(+0.40%)
Apr 04, 2018 1.290 1.290 1.221 1.280 18,820 +0.01(+0.78%)
Apr 03, 2018 1.320 1.327 1.254 1.270 70,709 -0.04(-3.05%)
Apr 02, 2018 1.300 1.328 1.300 1.310 6,859 +0.00(+0.00%)
Mar 29, 2018 1.310 1.310 1.310 0 +0.00(+0.00%)
Mar 28, 2018 1.310 1.357 1.300 1.310 10,880 -0.00(-0.27%)
Mar 27, 2018 1.339 1.339 1.310 1.313 11,125 -0.02(-1.24%)
Mar 26, 2018 1.370 1.370 1.310 1.330 23,968 -0.02(-1.13%)
Mar 23, 2018 1.340 1.377 1.320 1.345 12,125 +0.02(+1.14%)
Mar 22, 2018 1.390 1.390 1.330 1.330 19,322 -0.03(-2.21%)
Mar 21, 2018 1.389 1.390 1.350 1.360 6,512 +0.01(+0.74%)
Mar 20, 2018 1.370 1.370 1.350 1.350 2,222 -0.04(-2.88%)
Mar 19, 2018 1.440 1.440 1.334 1.390 21,599 -0.03(-2.11%)
Mar 16, 2018 1.380 1.450 1.370 1.420 35,658 +0.06(+4.80%)
Mar 15, 2018 1.320 1.390 1.320 1.355 36,239 +0.03(+2.65%)
Mar 14, 2018 1.420 1.420 1.320 1.320 48,286 -0.09(-6.38%)
Mar 13, 2018 1.420 1.423 1.362 1.410 8,771 +0.03(+2.17%)
Mar 12, 2018 1.430 1.450 1.360 1.380 39,109 -0.07(-4.79%)
Mar 09, 2018 1.390 1.450 1.351 1.450 51,205 +0.09(+6.58%)
Mar 08, 2018 1.410 1.410 1.310 1.360 26,858 -0.02(-1.45%)
Mar 07, 2018 1.320 1.390 1.310 1.380 39,769 +0.03(+2.22%)
Mar 06, 2018 1.350 1.350 1.301 1.350 14,513 +0.03(+2.27%)
Mar 05, 2018 1.410 1.410 1.300 1.320 34,308 -0.03(-2.22%)
Mar 02, 2018 1.410 1.410 1.330 1.350 9,159 +0.02(+1.50%)
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.