$2.24 -0.04 (%) China HGS Real Estate Inc - NASDAQ

Aug. 24, 2016 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
8/23/20162.202.292.202.287,798
8/22/20162.402.522.172.3033,433
8/19/20162.462.492.402.4027,491
8/18/20162.422.552.422.4813,921
8/17/20162.402.402.392.396,212
8/16/20162.422.432.342.398,615
8/15/20162.482.482.382.394,828
8/12/20162.642.642.372.3930,239
8/11/20162.552.622.472.6224,391
8/10/20162.662.792.512.5457,854
8/9/20162.303.192.272.66364,462
8/8/20162.342.412.212.3235,156
8/5/20162.262.392.262.319,350
8/4/20162.352.402.292.355,537
8/3/20162.322.322.142.322,510
8/2/20162.292.292.202.2225,572
8/1/20162.002.422.002.3547,872
7/29/20162.062.142.022.0516,990
7/28/20162.102.242.002.0256,524
7/27/20162.262.432.052.0833,176
7/26/20162.302.452.212.3150,474
7/25/20162.002.652.002.19203,442
7/22/20162.232.872.002.04279,566
7/21/20161.872.301.812.26159,985
7/20/20161.881.881.761.8114,142
7/19/20161.821.861.801.863,392
7/18/20161.761.861.761.8213,743
7/15/20162.002.001.831.9114,568
7/14/20161.842.041.801.8527,543
7/13/20161.681.891.661.8926,739
7/12/20161.691.691.661.6816,501
7/11/20161.711.711.671.693,699
7/8/20161.661.741.661.74306
7/7/20161.731.731.631.6410,147
7/6/20161.681.721.681.715,507
7/5/20161.701.721.691.704,960
7/1/20161.721.751.721.75305
6/30/20161.801.821.801.822,039
6/29/20161.671.951.671.779,252
6/28/20161.781.831.681.813,452
6/27/20161.791.791.661.755,222
6/24/20161.761.761.761.763,858
6/23/20161.951.951.831.834,115
6/22/20161.791.871.791.87809
6/21/20161.971.971.851.852,570
6/20/20161.771.961.771.962,700
6/17/20161.831.831.831.83123
6/16/20161.811.961.801.903,111
6/15/20161.821.841.801.843,142
6/14/20161.831.831.811.811,579
6/13/20161.771.841.711.7610,954
6/10/20161.811.901.751.7812,424
6/9/20161.951.951.801.8114,052
6/8/20161.692.141.651.9491,640
6/7/20161.611.811.611.7935,594
6/6/20161.831.831.601.609,023
6/3/20161.611.701.611.692,042
6/2/20161.741.751.631.637,300
6/1/20161.631.741.621.6516,715
5/31/20161.711.711.651.693,304
5/27/20161.771.771.681.685,739
5/26/20161.781.781.721.731,200
5/25/20161.741.751.721.75929
5/24/20161.711.801.711.756,032
5/23/20161.791.811.791.81644
5/20/20161.811.811.731.783,627
5/19/20161.771.821.761.825,336
5/18/20161.741.781.711.7212,593
5/17/20161.801.821.751.755,166
5/16/20161.841.841.791.797,038
5/13/20161.791.831.791.833,337
5/12/20161.771.841.751.7710,591
5/11/20161.901.921.771.7748,597
5/10/20161.971.971.851.9017,756
5/9/20161.911.981.901.9819,298
5/6/20161.901.951.881.9023,821
5/5/20161.931.941.871.9210,798
5/4/20161.932.001.871.8914,987
5/3/20162.102.111.992.0315,428
5/2/20162.152.152.052.072,919
4/29/20162.062.072.022.067,978
4/28/20162.072.132.022.034,314
4/27/20162.162.162.022.0728,704
4/26/20162.152.202.102.1811,068
4/25/20162.102.152.022.1520,114
4/22/20162.052.132.022.1029,201
4/21/20162.002.061.981.9912,134
4/20/20162.052.051.981.9943,294
4/19/20162.162.162.012.0229,241
4/18/20162.112.202.052.1757,315
4/15/20162.112.142.012.1435,364
4/14/20162.242.331.982.09180,441
4/13/20162.342.442.172.2542,924
4/12/20162.492.492.202.3452,581
4/11/20162.702.702.312.42177,617
4/8/20161.903.251.822.811,965,990
4/7/20161.912.101.681.9052,387
4/6/20161.891.911.801.8947,219
4/5/20162.082.081.921.9210,207
4/4/20161.982.071.822.0718,800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center