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, 2017 1.700 1.790 1.700 1.740 8,881 +0.04(+2.35%)
May 30, 2017 1.700 1.700 1.649 1.700 5,985 +0.00(+0.00%)
May 26, 2017 1.664 1.700 1.664 1.700 456 +0.01(+0.59%)
May 25, 2017 1.610 1.770 1.610 1.690 30,396 +0.11(+6.87%)
May 24, 2017 1.550 1.581 1.550 1.581 637 +0.00(+0.08%)
May 23, 2017 1.558 1.660 1.549 1.580 29,175 +0.02(+1.28%)
May 22, 2017 1.550 1.620 1.550 1.560 19,143 -0.03(-2.03%)
May 19, 2017 1.592 1.592 1.592 1.592 206 +0.03(+2.07%)
May 18, 2017 1.560 1.560 1.560 1.560 994 -0.02(-1.42%)
May 17, 2017 1.630 1.660 1.583 1.583 2,872 -0.05(-2.91%)
May 16, 2017 1.640 1.650 1.540 1.630 7,552 +0.02(+1.18%)
May 15, 2017 1.532 1.611 1.532 1.611 3,938 +0.04(+2.62%)
May 12, 2017 1.569 1.570 1.569 1.570 2,490 +0.04(+2.33%)
May 11, 2017 1.600 1.600 1.534 1.534 2,226 -0.11(-6.54%)
May 10, 2017 1.650 1.650 1.640 1.642 12,015 -0.01(-0.51%)
May 09, 2017 1.690 1.690 1.650 1.650 4,258 -0.08(-4.62%)
May 08, 2017 1.680 1.740 1.600 1.730 11,684 +0.05(+2.96%)
May 05, 2017 1.680 1.700 1.680 1.680 1,651 -0.05(-2.88%)
May 04, 2017 1.792 1.792 1.647 1.730 52,166 -0.07(-3.89%)
May 03, 2017 1.790 1.800 1.720 1.800 7,679 +0.10(+5.88%)
May 02, 2017 1.664 1.760 1.630 1.700 27,913 +0.04(+2.41%)
May 01, 2017 1.670 1.699 1.630 1.660 8,494 -0.05(-2.92%)
Apr 28, 2017 1.691 1.710 1.670 1.710 1,134 +0.02(+1.18%)
Apr 27, 2017 1.737 1.737 1.670 1.690 2,209 +0.00(+0.00%)
Apr 26, 2017 1.729 1.780 1.640 1.690 37,844 -0.01(-0.60%)
Apr 25, 2017 1.670 1.780 1.670 1.700 15,254 +0.07(+4.31%)
Apr 24, 2017 1.600 1.667 1.580 1.630 12,530 -0.02(-1.21%)
Apr 21, 2017 1.700 1.767 1.600 1.650 14,239 -0.03(-1.79%)
Apr 20, 2017 1.690 1.690 1.680 1.680 532 +0.01(+0.60%)
Apr 19, 2017 1.710 1.765 1.670 1.670 4,241 -0.01(-0.60%)
Apr 18, 2017 1.700 1.700 1.680 1.680 2,102 -0.02(-1.17%)
Apr 17, 2017 1.626 1.720 1.626 1.700 10,164 -0.03(-1.73%)
Apr 13, 2017 1.633 1.790 1.633 1.730 30,287 +0.07(+4.22%)
Apr 12, 2017 1.690 1.730 1.600 1.660 37,977 -0.07(-4.05%)
Apr 11, 2017 1.720 1.780 1.690 1.730 17,615 +0.00(+0.00%)
Apr 10, 2017 1.800 1.800 1.693 1.730 27,549 -0.02(-1.14%)
Apr 07, 2017 1.680 1.950 1.680 1.750 85,063 +0.04(+2.34%)
Apr 06, 2017 1.659 1.750 1.650 1.710 18,266 +0.00(+0.00%)
Apr 05, 2017 1.630 1.770 1.630 1.710 24,739 -0.02(-1.16%)
Apr 04, 2017 1.522 1.779 1.522 1.730 63,438 +0.13(+8.12%)
Apr 03, 2017 1.627 1.680 1.530 1.600 34,547 +0.00(+0.00%)
Mar 31, 2017 1.600 1.680 1.570 1.600 34,568 -0.02(-1.23%)
Mar 30, 2017 1.580 1.645 1.580 1.620 11,312 -0.01(-0.55%)
Mar 29, 2017 1.680 1.689 1.608 1.629 12,726 +0.04(+2.30%)
Mar 28, 2017 1.580 1.632 1.580 1.592 10,959 +0.00(+0.21%)
Mar 27, 2017 1.610 1.610 1.560 1.589 2,885 -0.03(-1.86%)
Mar 24, 2017 1.620 1.620 1.619 1.619 2,004 -0.01(-0.67%)
Mar 23, 2017 1.650 1.680 1.600 1.630 32,307 +0.05(+3.16%)
Mar 22, 2017 1.594 1.620 1.530 1.580 26,405 -0.06(-3.58%)
Mar 21, 2017 1.570 1.680 1.570 1.639 23,303 +0.08(+5.04%)
Mar 20, 2017 1.550 1.650 1.550 1.560 12,547 -0.08(-4.88%)
Mar 17, 2017 1.520 1.645 1.520 1.640 22,270 +0.09(+6.00%)
Mar 16, 2017 1.520 1.581 1.520 1.547 782 +0.02(+1.12%)
Mar 15, 2017 1.540 1.570 1.520 1.530 5,533 -0.01(-0.65%)
Mar 14, 2017 1.500 1.600 1.500 1.540 2,096 +0.04(+2.67%)
Mar 13, 2017 1.660 1.660 1.500 1.500 4,649 -0.02(-1.20%)
Mar 10, 2017 1.680 1.680 1.450 1.518 18,806 +0.02(+1.21%)
Mar 09, 2017 1.500 1.500 1.479 1.500 12,277 -0.06(-3.85%)
Mar 08, 2017 1.550 1.560 1.520 1.560 6,069 -0.02(-1.27%)
Mar 07, 2017 1.630 1.630 1.580 1.580 6,077 -0.04(-2.47%)
Mar 06, 2017 1.650 1.660 1.620 1.620 11,922 -0.04(-2.53%)
Mar 03, 2017 1.660 1.690 1.650 1.662 9,546 -0.03(-1.66%)
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.