$3.04 +0.16 (%) China HGS Real Estate Inc - NASDAQ

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
5/27/20152.892.952.882.885,376
5/26/20152.903.102.882.8833,271
5/22/20152.823.102.803.0029,928
5/21/20152.852.952.772.8812,480
5/20/20152.912.912.832.8611,162
5/19/20152.842.902.782.829,504
5/18/20152.902.972.852.928,599
5/15/20152.822.902.822.8910,510
5/14/20153.063.082.842.8826,826
5/13/20152.822.962.812.8512,432
5/12/20152.973.072.882.9719,252
5/11/20152.743.102.742.8630,563
5/8/20153.033.052.792.8410,030
5/7/20152.862.942.502.9260,962
5/6/20153.093.102.882.8821,217
5/5/20152.993.102.993.0519,776
5/4/20152.963.102.962.996,430
5/1/20153.153.152.942.9420,312
4/30/20153.133.223.053.0918,381
4/29/20153.303.303.063.1917,409
4/28/20153.103.113.083.081,799
4/27/20153.233.233.013.0613,217
4/24/20153.253.393.253.2843,294
4/23/20153.253.263.073.2310,871
4/22/20153.053.223.003.104,184
4/21/20153.063.253.063.169,207
4/20/20153.123.183.033.068,745
4/17/20153.253.263.013.1622,472
4/16/20153.273.393.213.2416,333
4/15/20153.373.413.273.297,270
4/14/20153.473.533.343.428,562
4/13/20153.273.703.273.4864,007
4/10/20153.453.543.163.3058,940
4/9/20152.903.692.903.45352,227
4/8/20152.592.892.592.8921,661
4/7/20152.632.692.602.619,530
4/6/20152.592.762.592.6113,852
4/2/20152.572.632.572.589,518
4/1/20152.652.682.562.5716,106
3/31/20152.602.652.592.604,904
3/30/20152.562.702.522.6131,782
3/27/20152.582.702.522.5226,739
3/26/20152.682.772.552.5639,861
3/25/20152.482.862.482.6939,571
3/24/20152.412.522.402.4912,014
3/23/20152.302.522.302.4129,328
3/20/20152.552.552.312.3432,333
3/19/20152.562.562.502.5014,011
3/18/20152.552.562.522.5313,332
3/17/20152.592.632.522.559,897
3/16/20152.652.732.592.6031,837
3/13/20152.702.762.652.6524,810
3/12/20152.702.872.652.7713,638
3/11/20152.752.802.512.7051,450
3/10/20153.013.012.772.8068,624
3/9/20153.063.083.013.0322,272
3/6/20153.083.163.053.0823,369
3/5/20153.073.233.063.0919,897
3/4/20153.113.233.033.119,244
3/3/20153.133.233.113.1322,252
3/2/20153.153.353.113.2847,184
2/27/20153.123.133.053.1216,688
2/26/20153.093.123.093.106,101
2/25/20153.093.203.093.103,688
2/24/20153.173.203.113.134,157
2/23/20153.183.203.153.206,013
2/20/20153.023.203.023.2021,057
2/19/20153.053.133.023.0614,442
2/18/20153.103.103.033.083,729
2/17/20153.093.183.013.1724,484
2/13/20153.153.163.053.0530,204
2/12/20153.173.183.153.1817,080
2/11/20153.113.233.113.1621,131
2/10/20153.363.363.113.1120,259
2/9/20153.173.333.153.2370,216
2/6/20153.263.403.053.15238,860
2/5/20153.774.233.764.0162,166
2/4/20153.793.903.723.9041,764
2/3/20153.663.853.603.7655,943
2/2/20153.513.643.383.6222,675
1/30/20153.453.563.393.5333,538
1/29/20153.393.483.363.3928,046
1/28/20153.503.513.343.3416,781
1/27/20153.443.513.303.4217,253
1/26/20153.853.903.253.46136,851
1/23/20153.703.883.703.7633,912
1/22/20153.773.893.723.7529,739
1/21/20153.733.813.713.7527,404
1/20/20153.803.853.703.7614,435
1/16/20153.594.003.583.88124,875
1/15/20153.693.693.503.5450,060
1/14/20153.773.773.533.5360,515
1/13/20153.814.083.773.7874,521
1/12/20153.803.963.763.8860,908
1/9/20153.824.043.803.8648,638
1/8/20153.914.063.773.9335,608
1/7/20154.034.033.723.88101,477
1/6/20154.124.243.953.9772,855
1/5/20154.434.493.974.21132,343
1/2/20154.344.634.304.4387,870
  • Showing 1-100 of 1,184 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center