$3.53 +0.14 (%) China HGS Real Estate Inc - NASDAQ

Jan. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
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
12/31/20144.414.574.274.2963,947
12/30/20144.504.864.404.4182,251
12/29/20144.324.994.254.45143,249
12/26/20144.684.684.254.30102,470
12/24/20144.614.874.404.6059,083
12/23/20145.125.124.504.66145,511
12/22/20145.495.494.774.94416,265
12/19/20144.025.794.005.70488,620
12/18/20144.114.263.803.91219,243
12/17/20144.454.694.014.11278,077
12/16/20145.375.824.614.67420,353
12/15/20144.965.964.635.571,861,620
12/12/20143.504.773.504.481,435,869
12/11/20143.153.233.063.0624,953
12/10/20143.123.273.053.1632,828
12/9/20143.073.193.043.1115,099
12/8/20143.303.663.163.2173,423
12/5/20143.443.443.303.3528,885
12/4/20143.463.503.343.3436,890
12/3/20143.513.613.493.5025,715
12/2/20143.373.753.323.4938,637
12/1/20143.793.863.433.4359,473
11/28/20143.974.193.763.8427,510
11/26/20143.854.003.743.9136,474
11/25/20144.014.053.653.89135,293
11/24/20143.944.123.874.0124,947
11/21/20144.024.323.883.8986,453
11/20/20144.154.153.813.9641,850
11/19/20144.034.083.963.9643,315
11/18/20143.974.303.914.0431,003
11/17/20144.124.263.903.9799,088
11/14/20144.354.374.114.3074,616
11/13/20144.824.824.404.40162,017
11/12/20144.254.974.084.82334,433
11/11/20144.104.354.004.23149,079
11/10/20144.194.344.104.1281,042
11/7/20144.134.314.074.0897,416
11/6/20144.064.384.034.1655,919
11/5/20144.234.413.994.0387,820
11/4/20143.834.223.674.1164,707
11/3/20143.813.913.723.7268,817
10/31/20144.074.073.853.8597,654
10/30/20144.134.284.024.0792,770
10/29/20144.214.484.114.21225,475
10/28/20144.134.504.004.17113,184
10/27/20143.974.323.804.13114,270
10/24/20144.224.274.024.0941,913
10/23/20144.314.324.124.2458,425
10/22/20144.254.364.044.1188,251
10/21/20143.974.503.974.21178,201
10/20/20143.743.983.743.9758,275
10/17/20143.603.973.603.7883,562
10/16/20143.223.693.203.61106,991
10/15/20143.013.403.013.30117,049
10/14/20143.153.313.053.11108,088
10/13/20143.383.462.923.01164,832
10/10/20143.863.863.483.4864,928
10/9/20144.074.103.873.9060,435
10/8/20144.144.254.044.14181,641
10/7/20144.114.214.044.05161,974
10/6/20144.524.564.084.13105,591
10/3/20144.744.754.414.4579,629
10/2/20144.754.754.324.62133,508
10/1/20145.065.154.564.76186,570
9/30/20145.355.715.025.09218,314
9/29/20145.215.595.105.34141,214
9/26/20145.175.555.105.36168,927
9/25/20145.275.695.075.23253,776
9/24/20145.185.695.185.57230,985
9/23/20144.886.104.825.18627,870
9/22/20145.355.354.874.93264,457
9/19/20145.645.795.205.28275,460
9/18/20146.266.365.705.91191,632
9/17/20146.286.696.216.37194,156
9/16/20146.866.866.076.29330,123
9/15/20146.266.986.266.83318,993
9/12/20146.646.986.366.37288,794
9/11/20146.987.256.656.65241,296
9/10/20147.227.686.916.98487,274
9/9/20147.697.897.307.37351,132
  • Showing 1-100 of 1,104 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center