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 (%)
Sep 30, 2019 0.7165 0.7178 0.6938 0.7100 7,642 -0.04(-4.70%)
Sep 27, 2019 0.7200 0.7450 0.7200 0.7450 4,500 -0.01(-0.67%)
Sep 26, 2019 0.7800 0.8200 0.7000 0.7500 31,764 -0.03(-3.83%)
Sep 25, 2019 0.7800 0.7800 0.7300 0.7799 786 +0.00(+0.00%)
Sep 24, 2019 0.7800 0.7800 0.7300 0.7799 981 +0.02(+2.62%)
Sep 23, 2019 0.7200 0.7898 0.7200 0.7600 1,773 -0.03(-3.77%)
Sep 20, 2019 0.7770 0.7900 0.7770 0.7898 400 -0.01(-1.16%)
Sep 19, 2019 0.7978 0.7991 0.7600 0.7991 1,222 -0.00(-0.10%)
Sep 18, 2019 0.7220 0.7999 0.7220 0.7999 1,205 -0.01(-1.20%)
Sep 17, 2019 0.7472 0.8100 0.7472 0.8096 24,381 +0.09(+12.87%)
Sep 16, 2019 0.7100 0.7600 0.7100 0.7173 2,387 -0.04(-5.16%)
Sep 13, 2019 0.7337 0.7599 0.7200 0.7563 18,200 -0.00(-0.46%)
Sep 12, 2019 0.7401 0.7600 0.7400 0.7598 14,384 -0.01(-1.85%)
Sep 11, 2019 0.7150 0.7776 0.7000 0.7741 3,997 -0.02(-2.01%)
Sep 10, 2019 0.7870 0.7900 0.7870 0.7900 11,292 +0.01(+1.67%)
Sep 09, 2019 0.7500 0.7875 0.7500 0.7770 6,236 +0.02(+2.24%)
Sep 06, 2019 0.7539 0.8062 0.7539 0.7600 11,900 -0.03(-3.49%)
Sep 05, 2019 0.7500 0.8300 0.7500 0.7875 3,597 +0.01(+0.96%)
Sep 04, 2019 0.8460 0.8460 0.7800 0.7800 2,775 -0.03(-3.20%)
Sep 03, 2019 0.8106 0.8106 0.8058 0.8058 1,930 +0.06(+8.70%)
Aug 30, 2019 0.8300 0.8300 0.6910 0.7413 6,300 +0.05(+7.43%)
Aug 29, 2019 0.6900 0.6900 0.6900 0.6900 315 -0.13(-15.85%)
Aug 28, 2019 0.7500 0.8300 0.6600 0.8200 22,899 +0.02(+2.00%)
Aug 27, 2019 0.8400 0.8500 0.7300 0.8039 10,886 -0.01(-0.75%)
Aug 26, 2019 0.8100 0.8100 0.8100 0.8100 470 +0.01(+1.25%)
Aug 23, 2019 0.8100 0.8100 0.8000 0.8000 2,300 -0.02(-2.25%)
Aug 22, 2019 0.8400 0.8400 0.8000 0.8184 6,987 -0.01(-1.41%)
Aug 21, 2019 0.7751 0.8301 0.7751 0.8301 1,420 +0.00(+0.02%)
Aug 20, 2019 0.8300 0.8400 0.8200 0.8299 6,014 -0.01(-1.20%)
Aug 19, 2019 0.8400 0.8400 0.8400 102 +0.00(+0.00%)
Aug 16, 2019 0.8400 0.8400 0.8300 0.8400 2,400 +0.02(+2.58%)
Aug 15, 2019 0.7500 0.8189 0.7500 0.8189 2,584 +0.08(+10.11%)
Aug 14, 2019 0.8067 0.8067 0.7437 0.7437 5,458 -0.11(-12.51%)
Aug 13, 2019 0.8500 0.8500 0.8500 189 +0.00(+0.00%)
Aug 12, 2019 0.8500 0.8500 0.8500 0.8500 619 -0.01(-1.71%)
Aug 09, 2019 0.8500 0.8648 0.8500 0.8648 1,000 +0.02(+2.94%)
Aug 08, 2019 0.8401 0.8401 0.8401 132 +0.00(+0.00%)
Aug 07, 2019 0.8401 0.8401 0.8400 0.8401 4,093 +0.03(+3.69%)
Aug 06, 2019 0.8102 0.8102 0.8102 211 +0.00(+0.00%)
Aug 05, 2019 0.9000 0.9000 0.8102 0.8102 841 -0.02(-1.98%)
Aug 02, 2019 0.8041 0.8266 0.8041 0.8266 600 -0.07(-7.99%)
Aug 01, 2019 0.8210 0.8984 0.8210 0.8984 542 +0.01(+0.77%)
Jul 31, 2019 0.8900 0.8915 0.8900 0.8915 2,270 +0.00(+0.17%)
Jul 30, 2019 0.8900 0.8900 0.8900 0.8900 3,810 -0.01(-1.11%)
Jul 29, 2019 0.9000 0.9000 0.9000 0.9000 243 +0.02(+2.27%)
Jul 26, 2019 0.8200 0.8800 0.8200 0.8800 1,000 +0.01(+0.96%)
Jul 25, 2019 0.8600 0.8850 0.8600 0.8716 340 +0.05(+6.27%)
Jul 24, 2019 0.8202 0.8202 0.8202 0.8202 309 -0.07(-7.83%)
Jul 23, 2019 0.9000 0.9000 0.8100 0.8899 2,009 -0.01(-1.12%)
Jul 22, 2019 0.8205 0.9000 0.8205 0.9000 746 +0.06(+7.13%)
Jul 19, 2019 0.8212 0.8401 0.8200 0.8401 10,300 -0.02(-2.31%)
Jul 18, 2019 0.8600 0.8600 0.8600 0.8600 456 -0.02(-1.90%)
Jul 17, 2019 0.8767 0.8767 0.8767 57 +0.00(+0.00%)
Jul 16, 2019 0.8725 0.8767 0.8350 0.8767 610 +0.05(+6.05%)
Jul 15, 2019 0.8200 0.8267 0.8200 0.8267 2,430 -0.04(-4.98%)
Jul 12, 2019 0.8762 0.8762 0.8578 0.8700 14,600 +0.04(+4.25%)
Jul 11, 2019 0.8306 0.8345 0.8300 0.8345 17,912 +0.00(+0.04%)
Jul 10, 2019 0.9027 0.9100 0.8200 0.8342 7,262 -0.02(-1.86%)
Jul 09, 2019 0.8500 0.8500 0.8500 53 +0.00(+0.00%)
Jul 08, 2019 0.8500 0.8500 0.8500 0.8500 277 +0.01(+1.17%)
Jul 05, 2019 0.8300 0.8402 0.8300 0.8402 2,200 +0.00(+0.43%)
Jul 03, 2019 0.8800 0.8969 0.8366 0.8366 600 +0.01(+0.88%)
Jul 02, 2019 0.8250 0.8899 0.8250 0.8293 3,287 -0.01(-1.27%)
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.