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 (%)
Nov 30, 2011 0.8300 0.9000 0.8100 0.8500 18,663 -0.18(-17.48%)
Nov 29, 2011 0.8700 1.030 0.7500 1.030 24,042 +0.03(+3.00%)
Nov 28, 2011 0.8300 1.000 0.6600 1.000 56,866 +0.17(+20.48%)
Nov 25, 2011 0.6700 0.8335 0.6500 0.8300 21,009 +0.22(+36.07%)
Nov 23, 2011 0.6201 0.7000 0.6100 0.6100 7,240 +0.00(+0.00%)
Nov 22, 2011 0.8600 0.8700 0.5700 0.6100 38,426 -0.09(-12.86%)
Nov 21, 2011 0.7800 0.8000 0.6400 0.7000 92,452 -0.04(-4.76%)
Nov 18, 2011 0.7400 0.7500 0.6424 0.7350 4,868 +0.01(+0.68%)
Nov 17, 2011 0.7000 0.7395 0.6999 0.7300 2,646 +0.07(+10.61%)
Nov 16, 2011 0.7010 0.7010 0.6600 0.6600 3,700 -0.04(-5.85%)
Nov 15, 2011 0.7200 0.7400 0.7000 0.7010 14,987 -0.05(-6.53%)
Nov 14, 2011 0.9500 0.9500 0.6500 0.7500 45,569 -0.20(-21.05%)
Nov 11, 2011 1.100 1.100 0.9500 0.9500 10,428 -0.04(-4.28%)
Nov 10, 2011 1.050 1.080 0.9300 0.9925 85,231 +0.00(+0.24%)
Nov 09, 2011 1.040 1.040 0.9900 0.9901 26,055 +0.00(+0.00%)
Nov 08, 2011 0.9900 1.130 0.8900 0.9901 56,636 +0.00(+0.01%)
Nov 07, 2011 0.9899 0.9900 0.9899 0.9900 500 +0.00(+0.00%)
Nov 04, 2011 0.9900 0.9900 0.9900 0.9900 675 +0.00(+0.00%)
Nov 02, 2011 0.9900 0.9900 0.9900 0.9900 400 +0.02(+2.07%)
Nov 01, 2011 0.9699 0.9700 0.9599 0.9699 1,110 -0.02(-2.02%)
Oct 28, 2011 0.8600 0.9899 0.9899 0.9899 8,800 -0.04(-3.89%)
Oct 27, 2011 0.9500 1.050 0.8757 1.030 1,221 +0.09(+9.97%)
Oct 26, 2011 1.050 1.050 0.9366 0.9366 900 -0.11(-10.80%)
Oct 25, 2011 1.050 1.050 1.050 1.050 2,100 +0.00(+0.00%)
Oct 24, 2011 0.8600 1.050 0.8500 1.050 2,720 +0.03(+2.94%)
Oct 18, 2011 1.020 1.020 1.020 1.020 0 +0.03(+3.03%)
Oct 14, 2011 0.9600 0.9900 0.9900 0.9900 2,000 -0.06(-5.71%)
Oct 13, 2011 1.050 1.050 1.050 1.050 109 +0.08(+8.24%)
Oct 12, 2011 1.100 1.100 0.9700 0.9700 8,699 -0.08(-7.62%)
Oct 11, 2011 1.010 1.200 0.8000 1.050 6,837 -0.09(-7.89%)
Oct 10, 2011 1.140 1.140 1.140 1.140 260 -0.00(-0.01%)
Oct 07, 2011 1.200 1.200 1.140 1.140 836 +0.02(+2.04%)
Oct 06, 2011 1.180 1.180 1.117 1.117 1,335 -0.04(-3.69%)
Oct 05, 2011 1.660 1.660 1.040 1.160 11,251 +0.00(+0.00%)
Oct 04, 2011 1.220 1.220 1.160 1.160 1,080 +0.05(+4.50%)
Oct 03, 2011 1.330 1.330 1.020 1.110 12,869 -0.24(-17.78%)
Sep 30, 2011 1.330 1.350 1.330 1.350 2,864 +0.00(+0.00%)
Sep 29, 2011 1.290 1.350 1.290 1.350 950 +0.14(+11.57%)
Sep 28, 2011 1.300 1.300 1.210 1.210 1,845 -0.06(-4.72%)
Sep 27, 2011 1.400 1.420 1.270 1.270 14,670 -0.13(-9.28%)
Sep 26, 2011 1.400 1.400 1.400 1.400 678 +0.00(+0.00%)
Sep 23, 2011 1.400 1.400 1.400 1.400 311 +0.02(+1.44%)
Sep 22, 2011 1.360 1.400 1.310 1.380 4,641 -0.02(-1.42%)
Sep 21, 2011 1.500 1.500 1.380 1.400 1,607 -0.13(-8.50%)
Sep 20, 2011 1.550 1.550 1.530 1.530 255 +0.03(+2.00%)
Sep 19, 2011 1.480 1.500 1.450 1.500 13,700 +0.05(+3.45%)
Sep 16, 2011 1.450 1.500 1.370 1.450 14,879 -0.01(-0.68%)
Sep 15, 2011 1.500 1.500 1.300 1.460 3,464 +0.09(+6.73%)
Sep 14, 2011 1.500 1.500 1.368 1.368 5,993 -0.24(-14.77%)
Sep 13, 2011 1.700 1.700 1.551 1.605 710 -0.09(-5.58%)
Sep 12, 2011 1.700 1.700 1.700 1.700 115 -0.05(-2.86%)
Sep 09, 2011 1.750 1.750 1.750 1.750 7,498 +0.05(+2.94%)
Sep 08, 2011 1.530 1.850 1.450 1.700 8,794 +0.08(+4.99%)
Sep 07, 2011 1.648 1.648 1.410 1.619 9,171 -0.02(-0.92%)
Sep 06, 2011 1.700 1.700 1.600 1.634 8,555 -0.04(-2.14%)
Sep 02, 2011 1.610 1.670 1.610 1.670 2,689 -0.09(-5.11%)
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.