FinancialContent is the trusted provider of stock market information to the media industry.
China Hgs Real Est (NQ: HGSH)
1.050 USD  +0.030 (+2.94%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2019 1.041 1.050 1.040 1.046 9,569 +0.02(+2.19%)
Feb 21, 2019 1.030 1.053 1.020 1.023 2,569 -0.03(-2.54%)
Feb 20, 2019 1.050 1.050 1.050 1.050 811 +0.03(+3.23%)
Feb 19, 2019 1.030 1.040 1.017 1.017 4,461 -0.02(-2.20%)
Feb 15, 2019 1.040 1.040 1.010 1.040 2,100 +0.03(+2.97%)
Feb 14, 2019 1.010 1.010 1.010 220 -0.00(-0.04%)
Feb 13, 2019 1.090 1.130 0.9990 1.010 34,221 -0.01(-0.94%)
Feb 12, 2019 1.056 1.056 1.020 1.020 1,834 +0.01(+0.99%)
Feb 11, 2019 1.090 1.100 1.010 1.010 1,675 -0.03(-2.88%)
Feb 08, 2019 1.020 1.090 1.020 1.040 9,100 +0.02(+1.96%)
Feb 07, 2019 1.190 1.190 0.9980 1.020 5,906 +0.02(+1.49%)
Feb 06, 2019 1.000 1.005 1.000 1.005 8,274 +0.00(+0.40%)
Feb 05, 2019 1.027 1.030 1.001 1.001 2,953 +0.00(+0.50%)
Feb 04, 2019 1.050 1.080 0.9950 0.9960 3,664 -0.01(-1.39%)
Feb 01, 2019 1.000 1.040 0.9800 1.010 12,000 +0.01(+1.00%)
Jan 31, 2019 1.050 1.050 0.9801 1.000 7,718 -0.04(-3.58%)
Jan 30, 2019 1.010 1.040 0.9636 1.037 3,261 +0.03(+2.68%)
Jan 29, 2019 1.025 1.044 1.000 1.010 5,472 -0.01(-1.37%)
Jan 28, 2019 1.010 1.070 1.000 1.024 11,951 -0.01(-0.58%)
Jan 25, 2019 1.090 1.090 1.010 1.030 4,600 +0.01(+0.98%)
Jan 24, 2019 1.160 1.200 1.010 1.020 88,833 -0.08(-7.69%)
Jan 23, 2019 1.025 1.156 1.025 1.105 29,845 +0.08(+8.33%)
Jan 22, 2019 1.070 1.070 1.000 1.020 12,548 -0.01(-0.97%)
Jan 18, 2019 1.000 1.030 1.000 1.030 53,800 -0.01(-0.77%)
Jan 17, 2019 1.050 1.050 0.9500 1.038 735 -0.01(-1.14%)
Jan 16, 2019 1.010 1.050 1.010 1.050 688 +0.01(+0.96%)
Jan 15, 2019 0.9900 1.040 0.9600 1.040 726 -0.00(-0.48%)
Jan 14, 2019 1.045 1.045 1.045 177 +0.00(+0.00%)
Jan 11, 2019 1.090 1.090 0.9520 1.045 3,400 +0.04(+3.77%)
Jan 10, 2019 1.020 1.030 1.000 1.007 11,002 -0.02(-2.23%)
Jan 09, 2019 1.000 1.040 1.000 1.030 2,905 +0.04(+4.04%)
Jan 08, 2019 0.9562 0.9900 0.9562 0.9900 946 -0.01(-1.00%)
Jan 07, 2019 0.9500 1.000 0.9200 1.000 3,804 +0.09(+9.89%)
Jan 04, 2019 0.9000 0.9600 0.9000 0.9100 5,300 -0.13(-12.50%)
Jan 03, 2019 1.000 1.040 0.9899 1.040 5,518 +0.03(+2.77%)
Jan 02, 2019 1.000 1.035 0.9800 1.012 15,062 +0.04(+4.33%)
Dec 31, 2018 0.9300 1.060 0.9200 0.9700 73,900 +0.07(+7.78%)
Dec 28, 2018 0.8400 0.9000 0.8400 0.9000 18,300 +0.06(+7.40%)
Dec 27, 2018 0.9700 0.9700 0.8380 0.8380 6,253 -0.06(-6.89%)
Dec 26, 2018 0.9045 0.9199 0.9000 0.9000 16,132 -0.05(-5.26%)
Dec 24, 2018 0.9800 0.9900 0.9500 0.9500 1,400 +0.05(+5.56%)
Dec 21, 2018 1.020 1.020 0.8200 0.9000 22,800 -0.04(-4.26%)
Dec 20, 2018 1.070 1.100 0.9100 0.9400 58,128 -0.16(-14.63%)
Dec 19, 2018 1.120 1.160 1.100 1.101 1,555 -0.03(-2.56%)
Dec 18, 2018 1.120 1.135 1.080 1.130 14,863 -0.01(-0.88%)
Dec 17, 2018 1.200 1.200 1.120 1.140 6,599 -0.05(-4.20%)
Dec 14, 2018 1.190 1.230 1.190 1.190 2,400 -0.04(-3.05%)
Dec 13, 2018 1.206 1.260 1.200 1.227 3,974 +0.05(+4.02%)
Dec 12, 2018 1.300 1.300 1.180 1.180 3,484 -0.02(-1.67%)
Dec 11, 2018 1.300 1.300 1.200 1.200 888 -0.12(-9.09%)
Dec 10, 2018 1.160 1.440 1.160 1.320 22,002 +0.16(+13.79%)
Dec 07, 2018 1.240 1.240 1.080 1.160 39,000 -0.08(-6.45%)
Dec 06, 2018 1.240 1.240 1.240 52 +0.00(+0.00%)
Dec 04, 2018 1.230 1.260 1.230 1.240 8,000 -0.05(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More