$2.65 -0.07 (%) China HGS Real Estate Inc - NASDAQ

Jul. 6, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
7/2/20152.712.792.652.7210,886
7/1/20152.702.802.702.702,017
6/30/20152.762.762.702.7317,863
6/29/20152.752.812.752.7710,451
6/26/20152.752.802.752.7511,865
6/25/20152.762.842.752.7912,080
6/24/20152.772.902.772.797,907
6/23/20152.752.912.752.7827,280
6/22/20152.762.822.762.774,375
6/19/20152.812.862.752.7572,129
6/18/20152.983.042.812.8556,516
6/17/20153.003.112.932.9926,857
6/16/20153.363.373.003.1031,666
6/15/20153.533.533.203.3573,547
6/12/20152.963.602.913.39231,302
6/11/20152.922.922.782.8627,116
6/10/20152.752.852.752.756,112
6/9/20152.782.782.752.758,347
6/8/20152.762.882.762.7623,928
6/5/20152.912.912.802.819,860
6/4/20152.882.882.812.833,776
6/3/20152.892.922.802.9112,699
6/2/20152.923.032.802.8414,073
6/1/20153.063.302.852.9122,112
5/29/20153.103.102.872.8915,846
5/28/20152.903.092.903.0423,018
5/27/20152.892.952.882.885,376
5/26/20152.903.102.882.8833,271
5/22/20152.823.102.803.0029,928
5/21/20152.852.952.772.8812,480
5/20/20152.912.912.832.8611,162
5/19/20152.842.902.782.829,504
5/18/20152.902.972.852.928,599
5/15/20152.822.902.822.8910,510
5/14/20153.063.082.842.8826,826
5/13/20152.822.962.812.8512,432
5/12/20152.973.072.882.9719,252
5/11/20152.743.102.742.8630,563
5/8/20153.033.052.792.8410,030
5/7/20152.862.942.502.9260,962
5/6/20153.093.102.882.8821,217
5/5/20152.993.102.993.0519,776
5/4/20152.963.102.962.996,430
5/1/20153.153.152.942.9420,312
4/30/20153.133.223.053.0918,381
4/29/20153.303.303.063.1917,409
4/28/20153.103.113.083.081,799
4/27/20153.233.233.013.0613,217
4/24/20153.253.393.253.2843,294
4/23/20153.253.263.073.2310,871
4/22/20153.053.223.003.104,184
4/21/20153.063.253.063.169,207
4/20/20153.123.183.033.068,745
4/17/20153.253.263.013.1622,472
4/16/20153.273.393.213.2416,333
4/15/20153.373.413.273.297,270
4/14/20153.473.533.343.428,562
4/13/20153.273.703.273.4864,007
4/10/20153.453.543.163.3058,940
4/9/20152.903.692.903.45352,227
4/8/20152.592.892.592.8921,661
4/7/20152.632.692.602.619,530
4/6/20152.592.762.592.6113,852
4/2/20152.572.632.572.589,518
4/1/20152.652.682.562.5716,106
3/31/20152.602.652.592.604,904
3/30/20152.562.702.522.6131,782
3/27/20152.582.702.522.5226,739
3/26/20152.682.772.552.5639,861
3/25/20152.482.862.482.6939,571
3/24/20152.412.522.402.4912,014
3/23/20152.302.522.302.4129,328
3/20/20152.552.552.312.3432,333
3/19/20152.562.562.502.5014,011
3/18/20152.552.562.522.5313,332
3/17/20152.592.632.522.559,897
3/16/20152.652.732.592.6031,837
3/13/20152.702.762.652.6524,810
3/12/20152.702.872.652.7713,638
3/11/20152.752.802.512.7051,450
3/10/20153.013.012.772.8068,624
3/9/20153.063.083.013.0322,272
3/6/20153.083.163.053.0823,369
3/5/20153.073.233.063.0919,897
3/4/20153.113.233.033.119,244
3/3/20153.133.233.113.1322,252
3/2/20153.153.353.113.2847,184
2/27/20153.123.133.053.1216,688
2/26/20153.093.123.093.106,101
2/25/20153.093.203.093.103,688
2/24/20153.173.203.113.134,157
2/23/20153.183.203.153.206,013
2/20/20153.023.203.023.2021,057
2/19/20153.053.133.023.0614,442
2/18/20153.103.103.033.083,729
2/17/20153.093.183.013.1724,484
2/13/20153.153.163.053.0530,204
2/12/20153.173.183.153.1817,080
2/11/20153.113.233.113.1621,131
2/10/20153.363.363.113.1120,259
  • Showing 1-100 of 1,210 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!