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, 2019 0.8600 0.8900 0.8550 0.8900 700 +0.03(+3.49%)
May 30, 2019 0.8500 0.8773 0.8500 0.8600 12,167 -0.00(-0.50%)
May 29, 2019 0.8500 0.9000 0.8500 0.8643 1,412 -0.02(-1.78%)
May 28, 2019 0.8800 0.8800 0.8600 0.8800 5,233 -0.03(-3.29%)
May 24, 2019 0.9099 0.9099 0.9099 0.9099 400 -0.00(-0.01%)
May 23, 2019 0.8999 0.9100 0.8649 0.9100 4,128 +0.04(+4.60%)
May 22, 2019 0.8758 0.8795 0.8500 0.8700 5,157 +0.02(+2.35%)
May 21, 2019 0.8587 0.8587 0.8473 0.8500 7,194 -0.04(-4.49%)
May 20, 2019 0.8800 0.8900 0.8500 0.8900 1,260 -0.02(-1.91%)
May 17, 2019 0.9157 0.9301 0.8150 0.9073 8,600 -0.00(-0.30%)
May 16, 2019 0.9400 0.9500 0.8000 0.9100 24,457 -0.03(-3.19%)
May 15, 2019 0.9400 0.9400 0.8902 0.9400 20,610 +0.01(+1.08%)
May 14, 2019 0.9200 0.9400 0.8901 0.9300 23,926 -0.02(-2.08%)
May 13, 2019 1.000 1.000 0.8837 0.9498 18,221 -0.05(-5.02%)
May 10, 2019 1.010 1.010 0.9600 1.000 2,500 -0.01(-0.79%)
May 09, 2019 1.008 1.008 1.008 1.008 748 -0.01(-1.18%)
May 08, 2019 1.000 1.025 1.000 1.020 2,932 -0.04(-3.77%)
May 07, 2019 1.040 1.060 0.9454 1.060 31,326 +0.02(+2.22%)
May 06, 2019 1.030 1.062 1.020 1.037 3,893 -0.02(-2.17%)
May 03, 2019 0.9978 1.060 0.9978 1.060 4,000 +0.02(+1.92%)
May 02, 2019 1.040 1.040 1.040 1.040 655 +0.03(+2.97%)
May 01, 2019 1.030 1.030 1.010 1.010 5,812 -0.02(-2.14%)
Apr 30, 2019 1.030 1.070 1.030 1.032 3,591 -0.02(-1.70%)
Apr 29, 2019 1.120 1.120 1.045 1.050 14,437 -0.04(-3.67%)
Apr 26, 2019 1.098 1.098 1.030 1.090 6,200 +0.01(+0.93%)
Apr 25, 2019 1.050 1.090 1.050 1.080 904 +0.02(+1.73%)
Apr 24, 2019 1.070 1.070 1.030 1.062 2,523 -0.01(-0.79%)
Apr 23, 2019 1.020 1.070 1.020 1.070 5,074 +0.01(+0.94%)
Apr 22, 2019 1.090 1.090 1.060 1.060 8,918 -0.00(-0.38%)
Apr 18, 2019 1.097 1.113 1.060 1.064 6,600 -0.04(-3.27%)
Apr 17, 2019 1.060 1.100 1.060 1.100 1,121 +0.00(+0.02%)
Apr 16, 2019 1.089 1.100 1.050 1.100 8,396 -0.02(-1.80%)
Apr 15, 2019 1.160 1.160 1.070 1.120 4,019 +0.01(+0.90%)
Apr 12, 2019 1.130 1.130 1.070 1.110 2,100 -0.01(-0.89%)
Apr 11, 2019 1.080 1.120 1.080 1.120 3,003 +0.01(+0.90%)
Apr 10, 2019 1.050 1.110 1.050 1.110 5,548 +0.06(+5.24%)
Apr 09, 2019 1.060 1.100 1.055 1.055 10,226 -0.05(-4.12%)
Apr 08, 2019 1.110 1.140 1.100 1.100 18,286 -0.01(-0.91%)
Apr 05, 2019 1.100 1.140 1.100 1.110 4,300 -0.02(-1.81%)
Apr 04, 2019 1.140 1.149 1.080 1.131 30,616 -0.03(-2.53%)
Apr 03, 2019 1.070 1.180 1.070 1.160 59,987 +0.10(+9.43%)
Apr 02, 2019 1.060 1.090 1.015 1.060 11,179 -0.01(-0.93%)
Apr 01, 2019 1.010 1.080 1.010 1.070 26,770 +0.06(+5.94%)
Mar 29, 2019 1.040 1.172 1.010 1.010 198,800 -0.04(-3.81%)
Mar 28, 2019 1.060 1.060 1.025 1.050 7,132 -0.03(-2.78%)
Mar 27, 2019 1.080 1.080 1.060 1.080 8,545 -0.00(-0.24%)
Mar 26, 2019 1.080 1.100 1.070 1.083 7,013 +0.01(+1.18%)
Mar 25, 2019 1.070 1.070 1.070 64 +0.00(+0.00%)
Mar 22, 2019 1.050 1.080 1.050 1.070 19,600 -0.01(-0.93%)
Mar 21, 2019 1.030 1.080 1.030 1.080 1,015 +0.01(+0.93%)
Mar 20, 2019 1.040 1.080 1.035 1.070 20,245 +0.01(+0.94%)
Mar 19, 2019 1.050 1.060 1.030 1.060 11,597 -0.03(-2.75%)
Mar 18, 2019 1.090 1.090 1.030 1.090 7,363 +0.04(+3.99%)
Mar 15, 2019 1.030 1.070 1.015 1.048 10,900 +0.02(+1.77%)
Mar 14, 2019 1.060 1.065 1.000 1.030 35,953 -0.07(-6.36%)
Mar 13, 2019 1.090 1.110 1.050 1.100 6,932 +0.02(+1.85%)
Mar 12, 2019 1.080 1.110 1.050 1.080 13,032 -0.05(-4.42%)
Mar 11, 2019 1.191 1.191 1.052 1.130 15,939 -0.02(-1.74%)
Mar 08, 2019 1.250 1.250 1.150 1.150 21,500 -0.04(-3.19%)
Mar 07, 2019 1.370 1.370 1.150 1.188 137,550 -0.12(-9.32%)
Mar 06, 2019 1.120 1.390 1.090 1.310 271,631 +0.18(+15.81%)
Mar 05, 2019 1.115 1.290 1.080 1.131 123,319 +0.01(+1.01%)
Mar 04, 2019 1.060 1.140 1.050 1.120 13,722 +0.03(+2.74%)
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.