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 (%)
Apr 29, 2011 2.550 2.600 2.500 2.550 8,078 +0.03(+1.19%)
Apr 28, 2011 2.520 2.550 2.510 2.520 2,998 -0.03(-1.18%)
Apr 27, 2011 2.550 2.560 2.500 2.550 4,489 +0.04(+1.59%)
Apr 26, 2011 2.250 2.650 2.220 2.510 6,668 +0.03(+1.21%)
Apr 25, 2011 2.600 2.640 2.430 2.480 4,948 -0.08(-3.13%)
Apr 21, 2011 2.600 2.600 2.550 2.560 5,422 +0.10(+4.07%)
Apr 20, 2011 2.580 2.630 2.450 2.460 4,087 +0.01(+0.41%)
Apr 19, 2011 2.450 2.590 2.450 2.450 5,112 +0.10(+4.26%)
Apr 18, 2011 2.550 2.640 2.330 2.350 5,198 -0.10(-4.08%)
Apr 15, 2011 2.560 2.600 2.450 2.450 3,197 -0.07(-2.78%)
Apr 14, 2011 2.220 2.668 2.220 2.520 33,938 -0.08(-3.08%)
Apr 13, 2011 2.690 2.700 2.550 2.600 8,446 -0.06(-2.26%)
Apr 12, 2011 2.750 2.750 2.495 2.660 6,345 -0.12(-4.32%)
Apr 11, 2011 2.750 2.780 2.590 2.780 7,504 +0.03(+1.09%)
Apr 08, 2011 2.850 2.850 2.600 2.750 13,075 -0.14(-4.84%)
Apr 07, 2011 2.880 2.900 2.800 2.890 7,492 -0.01(-0.35%)
Apr 06, 2011 2.950 3.000 2.570 2.900 6,157 +0.08(+2.84%)
Apr 05, 2011 2.680 3.100 2.480 2.820 32,947 +0.20(+7.63%)
Apr 04, 2011 2.690 2.690 2.620 2.620 2,400 +0.03(+1.16%)
Apr 01, 2011 2.680 2.680 2.590 2.590 5,172 +0.03(+1.24%)
Mar 31, 2011 2.530 2.600 2.510 2.558 4,180 +0.13(+5.28%)
Mar 30, 2011 2.740 2.740 2.340 2.430 12,668 -0.17(-6.54%)
Mar 29, 2011 2.680 2.700 2.450 2.600 5,797 -0.05(-1.89%)
Mar 28, 2011 2.600 2.730 2.600 2.650 3,886 +0.07(+2.71%)
Mar 25, 2011 2.650 2.650 2.580 2.580 5,025 -0.01(-0.46%)
Mar 24, 2011 2.510 2.680 2.500 2.592 6,305 +0.09(+3.68%)
Mar 23, 2011 2.500 2.600 2.500 2.500 6,530 -0.03(-1.18%)
Mar 22, 2011 2.550 2.600 2.520 2.530 8,717 +0.07(+2.84%)
Mar 21, 2011 2.550 2.550 2.450 2.460 7,564 -0.01(-0.40%)
Mar 18, 2011 2.460 2.600 2.400 2.470 11,155 +0.11(+4.66%)
Mar 17, 2011 2.470 2.720 2.360 2.360 21,640 -0.01(-0.42%)
Mar 16, 2011 2.340 2.590 2.330 2.370 5,860 +0.13(+5.80%)
Mar 15, 2011 2.650 2.650 2.220 2.240 27,001 -0.55(-19.71%)
Mar 14, 2011 2.710 2.860 2.700 2.790 6,800 -0.06(-2.11%)
Mar 11, 2011 2.760 2.850 2.670 2.850 8,584 +0.13(+4.78%)
Mar 10, 2011 2.700 2.750 2.700 2.720 5,561 +0.01(+0.37%)
Mar 09, 2011 2.620 2.760 2.620 2.710 8,849 -0.02(-0.73%)
Mar 08, 2011 2.800 2.800 2.520 2.730 10,182 -0.03(-1.09%)
Mar 07, 2011 2.840 2.850 2.730 2.760 9,940 +0.03(+1.10%)
Mar 04, 2011 2.650 2.750 2.600 2.730 10,910 +0.00(+0.00%)
Mar 03, 2011 2.850 2.850 2.700 2.730 15,119 +0.38(+16.17%)
Mar 02, 2011 2.820 2.820 2.120 2.350 6,428 -0.42(-15.16%)
Mar 01, 2011 2.710 2.770 2.600 2.770 10,536 +0.06(+2.21%)
Feb 28, 2011 2.800 2.800 2.692 2.710 3,440 +0.01(+0.37%)
Feb 25, 2011 2.790 2.800 2.700 2.700 1,800 +0.00(+0.00%)
Feb 24, 2011 2.850 2.850 2.480 2.700 6,879 -0.05(-1.82%)
Feb 23, 2011 2.480 3.000 2.450 2.750 19,201 +0.25(+10.00%)
Feb 22, 2011 2.500 2.650 2.450 2.500 5,668 -0.08(-3.10%)
Feb 18, 2011 2.600 2.600 2.580 2.580 445 +0.03(+1.18%)
Feb 17, 2011 2.520 2.810 2.249 2.550 7,318 +0.03(+1.19%)
Feb 16, 2011 2.770 2.780 2.520 2.520 1,880 -0.33(-11.58%)
Feb 15, 2011 2.850 2.850 2.850 2.850 210 -0.04(-1.38%)
Feb 14, 2011 2.880 2.890 2.510 2.890 547 +0.01(+0.34%)
Feb 11, 2011 2.960 2.960 2.880 2.880 1,080 -0.02(-0.69%)
Feb 10, 2011 2.550 2.930 2.500 2.900 2,216 -0.05(-1.70%)
Feb 09, 2011 2.900 2.950 2.900 2.950 420 +0.03(+0.88%)
Feb 08, 2011 2.950 2.950 2.850 2.924 858 -0.02(-0.54%)
Feb 07, 2011 2.770 2.970 2.770 2.940 520 +0.22(+8.09%)
Feb 04, 2011 3.020 3.160 2.630 2.720 6,656 +0.20(+7.94%)
Feb 03, 2011 3.030 3.100 2.520 2.520 5,125 -0.43(-14.58%)
Feb 02, 2011 3.060 3.180 2.950 2.950 1,200 -0.07(-2.32%)
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.