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 (%)
Sep 29, 2017 1.327 1.330 1.327 1.329 3,149 +0.05(+3.66%)
Sep 28, 2017 1.333 1.333 1.280 1.283 3,346 -0.01(-0.57%)
Sep 26, 2017 1.290 1.290 1.290 10 -0.05(-3.73%)
Sep 25, 2017 1.340 1.340 1.340 1.340 380 -0.01(-1.11%)
Sep 22, 2017 1.355 1.355 1.355 1.355 190 +0.02(+1.88%)
Sep 21, 2017 1.410 1.410 1.320 1.330 5,636 -0.09(-6.34%)
Sep 20, 2017 1.375 1.422 1.370 1.420 3,495 +0.06(+4.16%)
Sep 19, 2017 1.450 1.469 1.360 1.363 29,580 +0.02(+1.74%)
Sep 18, 2017 1.440 1.440 1.300 1.340 5,940 +0.03(+2.29%)
Sep 15, 2017 1.370 1.380 1.301 1.310 3,454 -0.03(-2.24%)
Sep 14, 2017 1.440 1.440 1.280 1.340 5,699 +0.04(+3.08%)
Sep 13, 2017 1.360 1.360 1.280 1.300 1,309 +0.00(+0.00%)
Sep 12, 2017 1.280 1.353 1.240 1.300 9,438 +0.02(+1.56%)
Sep 11, 2017 1.294 1.330 1.280 1.280 1,325 +0.01(+0.79%)
Sep 08, 2017 1.260 1.300 1.260 1.270 11,947 -0.05(-3.67%)
Sep 07, 2017 1.280 1.385 1.270 1.318 23,850 +0.02(+1.42%)
Sep 06, 2017 1.305 1.310 1.274 1.300 11,660 +0.04(+3.17%)
Sep 05, 2017 1.310 1.310 1.220 1.260 14,032 -0.05(-3.82%)
Sep 01, 2017 1.285 1.349 1.210 1.310 27,801 -0.01(-0.76%)
Aug 31, 2017 1.378 1.380 1.300 1.320 15,513 -0.08(-5.65%)
Aug 30, 2017 1.320 1.440 1.320 1.399 4,569 +0.09(+6.79%)
Aug 29, 2017 1.440 1.450 1.270 1.310 27,146 -0.13(-9.03%)
Aug 28, 2017 1.450 1.470 1.440 1.440 4,314 +0.01(+0.70%)
Aug 25, 2017 1.493 1.500 1.430 1.430 6,602 -0.04(-2.78%)
Aug 24, 2017 1.500 1.500 1.450 1.471 5,142 -0.05(-3.23%)
Aug 23, 2017 1.451 1.600 1.451 1.520 20,517 -0.02(-1.58%)
Aug 22, 2017 1.510 1.544 1.480 1.544 5,827 +0.07(+4.46%)
Aug 21, 2017 1.478 1.478 1.478 1.478 149 -0.09(-5.83%)
Aug 16, 2017 1.570 1.570 1.570 113 +0.04(+2.46%)
Aug 15, 2017 1.550 1.700 1.530 1.532 36,404 -0.02(-1.14%)
Aug 14, 2017 1.510 1.550 1.470 1.550 27,431 +0.03(+1.71%)
Aug 11, 2017 1.534 1.534 1.510 1.524 1,489 +0.03(+2.28%)
Aug 10, 2017 1.490 1.503 1.490 1.490 3,246 -0.04(-2.39%)
Aug 09, 2017 1.498 1.526 1.498 1.526 3,162 +0.02(+1.10%)
Aug 08, 2017 1.487 1.570 1.487 1.510 25,746 +0.03(+2.24%)
Aug 07, 2017 1.478 1.478 1.460 1.477 2,221 +0.01(+0.46%)
Aug 04, 2017 1.481 1.510 1.470 1.470 1,688 +0.00(+0.01%)
Aug 03, 2017 1.480 1.544 1.450 1.470 10,159 +0.02(+1.38%)
Aug 02, 2017 1.500 1.530 1.447 1.450 4,243 -0.05(-3.34%)
Aug 01, 2017 1.559 1.559 1.499 1.500 844 +0.02(+1.35%)
Jul 31, 2017 1.510 1.510 1.480 1.480 2,088 -0.07(-4.52%)
Jul 28, 2017 1.508 1.550 1.508 1.550 471 +0.09(+6.16%)
Jul 27, 2017 1.500 1.540 1.430 1.460 3,056 -0.11(-6.82%)
Jul 26, 2017 1.520 1.567 1.461 1.567 1,926 -0.00(-0.20%)
Jul 21, 2017 1.570 1.570 1.570 97 -0.08(-4.84%)
Jul 20, 2017 1.690 1.650 1.650 4,953 -0.03(-1.51%)
Jul 19, 2017 1.600 1.680 1.600 1.675 1,663 +0.12(+8.01%)
Jul 18, 2017 1.600 1.600 1.551 1.551 1,884 -0.05(-3.07%)
Jul 17, 2017 1.604 1.604 1.604 1.600 2,724 -0.05(-3.04%)
Jul 14, 2017 1.570 1.650 1.570 1.650 877 -0.04(-2.35%)
Jul 13, 2017 1.660 1.690 1.660 1.690 1,561 +0.02(+1.20%)
Jul 12, 2017 1.650 1.680 1.600 1.670 6,851 +0.03(+1.83%)
Jul 11, 2017 1.640 1.650 1.519 1.640 11,993 +0.04(+2.50%)
Jul 10, 2017 1.550 1.690 1.527 1.600 5,397 +0.05(+3.23%)
Jul 07, 2017 1.470 1.550 1.470 1.550 5,669 +0.07(+4.73%)
Jul 06, 2017 1.560 1.560 1.480 1.480 3,637 -0.05(-3.27%)
Jul 05, 2017 1.570 1.571 1.530 1.530 4,760 -0.03(-1.92%)
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.