China HGS Real Estate Inc $5.55

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : HGSH  
Industries : Real Estate / Real Estate Development
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
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
3/4/20144.494.954.314.8053,281
3/3/20144.154.254.154.202,446
2/28/20144.204.334.144.1427,059
2/27/20144.154.204.124.163,484
2/26/20144.144.204.124.1214,233
2/25/20144.184.184.134.143,738
2/24/20144.404.404.164.2324,044
2/21/20144.274.504.204.3424,446
2/20/20144.234.344.204.2314,546
2/19/20144.194.264.194.258,736
2/18/20144.434.454.354.354,530
2/14/20144.494.704.244.4710,821
2/13/20144.334.434.304.4214,269
2/12/20144.414.494.204.2517,934
2/11/20144.404.504.404.4217,541
2/10/20144.404.604.404.4117,479
2/7/20144.814.814.424.4238,118
2/6/20144.754.844.714.792,333
2/5/20144.994.994.694.715,434
2/4/20144.805.034.764.7611,083
2/3/20144.914.954.914.923,010
1/31/20144.724.934.704.9110,799
1/30/20144.794.904.714.737,929
1/29/20144.834.834.684.754,161
1/28/20144.684.874.684.859,992
1/27/20144.844.864.684.6815,845
1/24/20145.115.134.954.9531,150
1/23/20145.265.315.205.2016,520
1/22/20145.475.475.215.3212,752
1/21/20145.695.695.255.3615,985
1/17/20145.605.735.565.6110,216
1/16/20145.645.765.605.6021,010
1/15/20145.526.005.525.7420,107
1/14/20145.655.855.595.599,669
1/13/20145.475.655.375.6029,608
1/10/20145.565.695.315.3622,381
1/9/20145.966.405.105.56108,901
1/8/20146.396.465.956.0328,188
1/7/20146.686.686.206.4526,595
1/6/20146.786.796.036.3458,984
1/3/20146.667.206.666.6884,285
1/2/20146.237.206.226.48287,387
12/31/20134.716.274.715.95214,176
12/30/20135.005.004.714.7821,899
12/27/20135.415.414.905.0032,103
12/26/20134.805.204.805.2032,765
12/24/20134.404.754.404.759,119
12/23/20134.204.784.174.4458,757
12/20/20135.135.144.004.00218,469
12/19/20135.505.504.874.9951,506
12/18/20135.555.755.505.755,013
12/17/20135.965.965.505.5918,990
12/16/20135.506.245.425.90153,509
12/13/20135.505.505.305.313,740
12/12/20134.655.474.655.2235,710
12/11/20134.824.964.464.6413,251
12/10/20135.055.174.854.925,261
12/9/20135.125.185.105.101,952
12/6/20135.055.275.055.1515,778
12/5/20135.275.285.055.254,258
12/4/20134.995.284.955.1821,249
12/3/20135.305.564.764.9039,931
12/2/20135.745.745.305.348,710
11/29/20135.625.715.315.642,540
11/27/20135.745.745.485.616,540
Trading Center