CHINA HGS REAL ESTATE $10.43

down -0.19


20/5/2013 04:20 PM  |  NASDAQ : HGSH  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

HGSH historical data

Date Open High Low Close Volume
5/20/2013 10.68 10.90 10.33 10.43 212
5/17/2013 11.31 11.31 10.52 10.62 134
5/16/2013 11.18 11.45 10.52 10.78 119
5/15/2013 11.22 11.45 10.73 11.29 180
5/14/2013 11.45 11.45 10.77 11.35 190
5/13/2013 10.53 11.15 10.13 10.90 507
5/10/2013 10.80 10.80 10.50 10.53 108
5/9/2013 10.22 10.79 10.00 10.54 472
5/8/2013 10.41 10.78 10.16 10.30 434
5/7/2013 10.84 10.89 9.80 10.15 958
5/6/2013 12.12 12.13 10.02 10.56 1598
5/3/2013 12.76 12.76 11.62 12.13 652
5/2/2013 11.58 12.68 11.50 12.47 1035
5/1/2013 10.16 12.10 10.16 11.58 822
4/30/2013 9.00 11.23 8.27 10.90 2300
4/29/2013 12.20 12.50 8.77 9.35 2572
4/26/2013 12.47 12.55 12.00 12.23 346
4/25/2013 12.60 12.70 12.01 12.46 707
4/24/2013 12.76 12.76 12.38 12.58 458
4/23/2013 12.56 12.70 12.42 12.65 562
4/22/2013 12.00 12.45 11.22 12.42 989
4/19/2013 12.83 12.94 11.52 11.94 1602
4/18/2013 12.33 12.76 12.25 12.76 1351
4/17/2013 11.80 12.25 11.50 12.25 1081
4/16/2013 11.66 11.87 11.15 11.78 609
4/15/2013 10.81 11.58 10.71 11.53 580
4/12/2013 11.61 11.62 10.60 11.15 1215
4/11/2013 11.30 11.61 11.06 11.40 1187
4/10/2013 11.24 11.29 11.10 11.17 671
4/9/2013 11.05 11.20 10.81 11.19 582
4/8/2013 11.22 11.34 10.06 10.89 1050
4/5/2013 10.43 11.00 10.05 10.29 642
4/4/2013 11.05 11.40 10.50 10.61 1219
4/3/2013 10.75 11.08 9.69 11.00 1159
4/2/2013 10.99 11.52 10.45 10.74 2336
4/1/2013 10.06 11.00 9.61 10.42 1698
3/28/2013 9.20 10.94 7.50 9.61 3956
3/27/2013 9.26 9.50 8.86 9.10 830
3/26/2013 8.40 9.36 8.35 9.05 1692
3/25/2013 7.95 8.35 7.60 8.35 1238
3/22/2013 7.77 7.80 7.40 7.75 346
3/21/2013 7.71 7.71 7.41 7.69 296
3/20/2013 7.06 7.80 7.06 7.71 838
3/19/2013 7.15 7.79 6.80 7.15 1250
3/18/2013 5.50 7.10 5.50 6.97 1536
3/15/2013 5.25 6.44 5.23 6.39 2707
3/14/2013 5.60 5.60 5.11 5.21 175
3/13/2013 5.30 5.60 5.00 5.56 523
3/12/2013 5.18 5.45 4.80 5.12 1206
3/11/2013 5.10 5.35 4.97 5.10 358
3/8/2013 5.08 5.39 4.93 4.93 371
3/7/2013 5.22 5.22 4.83 4.84 541
3/6/2013 4.65 5.45 4.65 5.21 1060
3/5/2013 5.45 5.45 4.40 4.60 729
3/4/2013 4.21 5.93 3.87 5.41 2330
3/1/2013 5.08 5.14 4.32 4.41 1133
2/28/2013 4.13 5.25 4.13 5.08 2804
2/27/2013 4.09 4.09 3.93 4.05 68
2/26/2013 4.08 4.08 3.89 3.93 19
2/25/2013 4.05 4.49 4.03 4.06 162
2/22/2013 3.92 4.08 3.92 4.01 60
2/21/2013 4.00 4.08 3.85 3.94 58
2/20/2013 4.03 4.03 3.87 3.97 29
2/19/2013 4.08 4.08 3.95 4.05 66
2/15/2013 4.07 4.08 3.85 4.04 244
2/14/2013 4.08 4.08 3.62 3.97 151
2/13/2013 3.90 4.42 3.70 4.10 411
2/12/2013 4.18 4.25 3.77 4.00 311
2/11/2013 4.50 4.50 4.01 4.20 347
2/8/2013 4.50 4.50 4.24 4.29 161
2/7/2013 4.26 4.50 4.20 4.24 392
2/6/2013 3.86 4.44 3.86 4.14 1507
2/5/2013 3.75 3.75 3.60 3.73 76
2/4/2013 3.76 3.88 3.55 3.74 46
2/1/2013 3.88 3.88 3.34 3.71 370
1/31/2013 4.10 4.10 3.88 3.89 251
1/30/2013 4.08 4.08 3.88 3.88 51
1/29/2013 4.02 4.02 3.80 3.88 150
1/28/2013 3.54 4.13 3.54 4.00 789
1/25/2013 3.44 3.71 3.44 3.50 99
1/24/2013 3.47 3.47 3.20 3.45 60
1/23/2013 3.80 3.85 3.39 3.45 224
1/22/2013 3.40 3.80 3.25 3.80 504
1/18/2013 3.15 3.40 3.15 3.40 325
1/17/2013 3.00 3.14 2.83 3.10 446
1/16/2013 2.97 2.98 2.85 2.98 42
1/15/2013 2.81 2.99 2.80 2.98 97
1/14/2013 2.95 3.00 2.81 2.89 122
1/11/2013 2.78 2.95 2.78 2.94 60
1/10/2013 3.00 3.00 2.86 2.95 134
1/9/2013 3.08 3.08 2.81 2.94 125
1/8/2013 3.08 3.08 2.93 3.03 74
1/7/2013 2.94 3.08 2.94 3.03 147
1/4/2013 3.12 3.15 2.80 2.94 154
1/3/2013 3.14 3.14 2.90 2.97 248
1/2/2013 3.00 3.08 2.82 2.92 195
12/31/2012 3.15 3.20 2.91 2.93 150
12/28/2012 3.10 3.40 2.78 2.94 158
12/27/2012 3.14 3.14 2.89 3.04 178
12/26/2012 2.94 3.28 2.94 3.16 66
Marketplace
Trading Center