China HGS Real Estate Inc $2.52

down -0.04


28/7/2014 01:55 PM  |  NASDAQ : HGSH  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
7/25/20142.672.672.462.569,139
7/24/20142.452.502.452.503,320
7/23/20142.542.602.402.5332,598
7/22/20142.532.592.462.5612,027
7/21/20142.542.592.422.4910,901
7/18/20142.602.602.542.542,010
7/17/20142.592.682.552.554,836
7/16/20142.582.692.572.581,680
7/15/20142.572.572.562.563,374
7/14/20142.642.742.552.5719,635
7/11/20142.702.702.622.627,109
7/10/20142.672.672.672.670
7/9/20142.672.702.672.672,429
7/8/20142.712.712.662.677,273
7/7/20142.722.722.632.674,260
7/3/20142.772.772.662.727,977
7/2/20142.752.852.752.766,579
7/1/20142.692.862.652.7626,628
6/30/20142.822.822.602.608,794
6/27/20142.752.752.552.6820,786
6/26/20142.882.882.582.6525,046
6/25/20142.812.962.642.6930,282
6/24/20143.293.292.862.9676,650
6/23/20143.193.252.973.1985,287
6/20/20143.833.992.912.91178,985
6/19/20143.764.403.713.8522,221
6/18/20143.763.873.523.7026,630
6/17/20143.763.963.723.795,877
6/16/20144.114.113.603.6734,739
6/13/20144.114.294.114.113,083
6/12/20144.134.164.124.16869
6/11/20144.244.354.144.173,935
6/10/20144.244.394.124.354,364
6/9/20144.204.304.114.1812,430
6/6/20144.184.434.184.233,245
6/5/20144.184.304.184.30926
6/4/20144.054.354.054.352,778
6/3/20144.304.304.214.211,445
6/2/20144.304.454.134.243,564
5/30/20144.274.474.164.286,240
5/29/20144.164.694.164.3712,631
5/28/20144.314.364.054.164,016
5/27/20144.044.214.044.077,840
5/23/20144.184.184.004.019,187
5/22/20144.654.654.174.173,123
5/21/20144.314.634.184.296,717
5/20/20144.534.534.204.2014,984
5/19/20144.764.764.254.5012,175
5/16/20144.754.754.754.75405
5/15/20144.814.964.754.753,933
5/14/20144.774.994.774.91979
5/13/20144.825.004.824.901,682
5/12/20145.145.144.804.923,183
5/9/20145.115.254.755.156,088
5/8/20145.105.124.875.104,062
5/7/20145.155.165.105.102,637
5/6/20145.155.155.105.157,013
5/5/20145.155.195.155.19788
5/2/20145.125.205.125.201,771
5/1/20145.115.195.115.155,693
4/30/20145.245.255.015.1913,828
4/29/20145.405.425.125.423,953
4/28/20145.405.655.405.434,652
4/25/20145.435.505.425.503,740
4/24/20145.505.835.455.454,941
4/23/20145.355.945.355.558,545
4/22/20145.855.855.395.601,683
4/21/20145.395.515.395.482,032
4/17/20145.615.655.615.65831
4/16/20145.775.895.295.5637,581
4/15/20145.936.005.585.7826,505
4/14/20145.595.935.215.8917,204
4/11/20145.275.754.865.6616,852
4/10/20145.555.605.115.115,727
4/9/20145.405.505.055.509,364
4/8/20145.415.415.115.376,430
4/7/20145.035.395.025.2010,109
4/4/20145.085.305.025.303,671
4/3/20145.495.495.025.107,647
4/2/20145.345.415.345.368,043
4/1/20144.625.444.625.1615,508
3/31/20145.105.425.065.0815,784
3/28/20145.235.614.615.308,611
3/27/20145.205.304.725.1724,701
3/26/20145.815.955.035.1544,314
3/25/20145.475.905.355.6461,482
3/24/20145.225.505.115.3535,785
3/21/20144.595.204.585.1095,948
3/20/20144.594.644.464.6431,376
3/19/20144.504.584.404.583,685
3/18/20144.574.654.414.5511,339
3/17/20144.604.604.294.5924,428
3/14/20144.604.604.384.5716,421
3/13/20144.274.594.214.597,397
3/12/20144.234.454.194.2421,711
3/11/20144.214.394.154.3015,850
3/10/20144.204.294.204.2213,324
3/7/20144.364.704.204.2620,234
3/6/20144.504.634.364.3619,003
3/5/20144.744.944.504.5111,380
Trading Center