$2.35 +0.09 (%) China HGS Real Estate Inc - NASDAQ

Sep. 29, 2016 | 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
9/29/20162.292.352.242.3523,222
9/28/20162.292.292.242.265,680
9/27/20162.212.292.212.2224,455
9/26/20162.302.312.142.1613,751
9/23/20162.372.372.212.3035,010
9/22/20162.142.292.102.2240,906
9/21/20162.082.232.072.0713,263
9/20/20162.122.182.082.0816,879
9/19/20162.202.262.052.0624,760
9/16/20162.152.162.142.162,549
9/15/20162.182.182.052.1310,225
9/14/20162.232.232.112.119,708
9/13/20162.212.292.102.1914,274
9/12/20162.282.312.202.2212,531
9/9/20162.352.362.252.336,088
9/8/20162.422.432.322.3819,752
9/7/20162.372.422.232.3228,520
9/6/20162.372.372.312.311,003
9/2/20162.342.392.312.378,261
9/1/20162.302.402.252.4031,160
8/31/20162.402.402.302.3515,779
8/30/20162.372.382.292.3734,804
8/29/20162.402.402.242.3224,991
8/26/20162.462.462.322.326,281
8/25/20162.252.472.252.2812,420
8/24/20162.502.502.202.2522,203
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center