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 (%)
Aug 31, 2011 1.760 1.840 1.700 1.790 8,224 -0.04(-2.19%)
Aug 30, 2011 1.830 1.900 1.730 1.830 14,626 +0.07(+3.98%)
Aug 29, 2011 1.990 1.990 1.730 1.760 76,846 +0.06(+3.53%)
Aug 26, 2011 1.700 1.850 1.700 1.700 11,807 -0.15(-8.10%)
Aug 25, 2011 1.900 1.900 1.700 1.850 3,802 -0.13(-6.57%)
Aug 24, 2011 2.030 2.030 1.700 1.980 22,971 -0.02(-1.00%)
Aug 23, 2011 1.850 2.100 1.850 2.000 93,364 +0.28(+16.28%)
Aug 22, 2011 1.940 1.940 1.700 1.720 10,625 -0.02(-1.15%)
Aug 19, 2011 2.050 2.050 1.740 1.740 10,637 -0.31(-15.12%)
Aug 18, 2011 2.380 2.380 2.000 2.050 10,115 -0.35(-14.59%)
Aug 17, 2011 2.450 2.450 2.400 2.400 1,810 -0.02(-0.83%)
Aug 16, 2011 2.190 2.497 2.190 2.420 1,693 -0.04(-1.63%)
Aug 15, 2011 2.510 2.600 2.210 2.460 3,916 -0.05(-1.99%)
Aug 12, 2011 2.510 2.680 2.510 2.510 6,956 -0.01(-0.40%)
Aug 11, 2011 1.970 2.540 1.960 2.520 11,422 +0.57(+29.23%)
Aug 10, 2011 1.590 1.950 1.590 1.950 1,538 +0.17(+9.55%)
Aug 09, 2011 1.790 2.060 1.600 1.780 19,349 -0.22(-11.00%)
Aug 08, 2011 2.000 2.000 2.000 2.000 2,097 +0.00(+0.00%)
Aug 05, 2011 2.000 2.000 2.000 2.000 350 -0.07(-3.38%)
Aug 04, 2011 2.050 2.070 2.000 2.070 2,600 -0.13(-5.91%)
Aug 03, 2011 2.160 2.200 2.160 2.200 592 +0.02(+0.92%)
Aug 02, 2011 2.180 2.180 2.180 2.180 800 +0.05(+2.39%)
Aug 01, 2011 2.020 2.129 2.010 2.129 3,184 +0.01(+0.43%)
Jul 29, 2011 2.050 2.170 2.000 2.120 3,965 +0.12(+6.00%)
Jul 28, 2011 2.140 2.190 1.900 2.000 13,353 +0.14(+7.53%)
Jul 27, 2011 2.330 2.423 1.820 1.860 25,947 -0.60(-24.39%)
Jul 26, 2011 2.520 2.540 2.460 2.460 3,200 +0.01(+0.41%)
Jul 25, 2011 2.430 2.450 2.420 2.450 2,112 -0.05(-2.00%)
Jul 22, 2011 2.520 2.520 2.500 2.500 1,714 +0.00(+0.00%)
Jul 21, 2011 2.520 2.520 2.450 2.500 4,390 +0.07(+2.88%)
Jul 20, 2011 2.380 2.480 2.350 2.430 4,424 +0.21(+9.46%)
Jul 19, 2011 2.540 2.540 2.210 2.220 6,425 -0.32(-12.59%)
Jul 18, 2011 2.550 2.550 2.475 2.540 8,252 +0.04(+1.60%)
Jul 15, 2011 2.500 2.500 2.480 2.500 3,190 +0.02(+0.80%)
Jul 14, 2011 2.500 2.500 2.480 2.480 2,642 -0.02(-0.80%)
Jul 13, 2011 2.500 2.500 2.450 2.500 5,277 +0.00(+0.00%)
Jul 12, 2011 2.380 2.500 2.380 2.500 13,449 +0.12(+5.04%)
Jul 11, 2011 2.380 2.440 2.380 2.380 5,695 +0.00(+0.00%)
Jul 08, 2011 2.440 2.440 2.380 2.380 2,742 -0.02(-0.83%)
Jul 07, 2011 2.400 2.450 2.400 2.400 3,340 +0.02(+0.84%)
Jul 06, 2011 2.360 2.430 2.360 2.380 2,808 +0.05(+2.15%)
Jul 05, 2011 2.280 2.350 2.280 2.330 2,716 +0.03(+1.30%)
Jul 01, 2011 2.310 2.340 2.300 2.300 1,568 +0.00(+0.00%)
Jun 30, 2011 2.210 2.350 2.180 2.300 4,769 -0.01(-0.43%)
Jun 29, 2011 2.350 2.350 2.180 2.310 2,180 +0.12(+5.48%)
Jun 28, 2011 2.300 2.320 2.190 2.190 2,714 +0.01(+0.42%)
Jun 27, 2011 2.390 2.390 2.181 2.181 1,978 -0.17(-7.20%)
Jun 24, 2011 2.190 2.350 2.190 2.350 1,473 +0.03(+1.29%)
Jun 23, 2011 2.300 2.320 2.280 2.320 3,298 +0.03(+1.31%)
Jun 22, 2011 2.440 2.450 2.260 2.290 2,500 -0.14(-5.76%)
Jun 21, 2011 2.450 2.450 2.430 2.430 1,245 +0.03(+1.25%)
Jun 20, 2011 2.400 2.410 2.250 2.400 2,694 -0.02(-0.83%)
Jun 17, 2011 2.400 2.430 2.240 2.420 3,245 +0.02(+0.83%)
Jun 16, 2011 2.480 2.480 2.400 2.400 3,401 -0.05(-2.04%)
Jun 15, 2011 2.400 2.460 2.400 2.450 2,434 -0.03(-1.11%)
Jun 14, 2011 2.500 2.500 2.478 2.478 1,061 -0.00(-0.10%)
Jun 13, 2011 2.450 2.480 2.450 2.480 1,547 +0.00(+0.00%)
Jun 10, 2011 2.490 2.490 2.480 2.480 836 -0.02(-0.80%)
Jun 09, 2011 2.500 2.500 2.480 2.500 780 +0.04(+1.63%)
Jun 08, 2011 2.480 2.480 2.460 2.460 1,866 -0.02(-0.81%)
Jun 07, 2011 2.470 2.480 2.470 2.480 1,642 +0.03(+1.22%)
Jun 06, 2011 2.190 2.470 2.190 2.450 1,647 -0.02(-0.81%)
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.