$1.68 -0.05 (%) China HGS Real Estate Inc - NASDAQ

May. 27, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
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
5/9/20161.911.981.901.9819,298
5/6/20161.901.951.881.9023,821
5/5/20161.931.941.871.9210,798
5/4/20161.932.001.871.8914,987
5/3/20162.102.111.992.0315,428
5/2/20162.152.152.052.072,919
4/29/20162.062.072.022.067,978
4/28/20162.072.132.022.034,314
4/27/20162.162.162.022.0728,704
4/26/20162.152.202.102.1811,068
4/25/20162.102.152.022.1520,114
4/22/20162.052.132.022.1029,201
4/21/20162.002.061.981.9912,134
4/20/20162.052.051.981.9943,294
4/19/20162.162.162.012.0229,241
4/18/20162.112.202.052.1757,315
4/15/20162.112.142.012.1435,364
4/14/20162.242.331.982.09180,441
4/13/20162.342.442.172.2542,924
4/12/20162.492.492.202.3452,581
4/11/20162.702.702.312.42177,617
4/8/20161.903.251.822.811,965,990
4/7/20161.912.101.681.9052,387
4/6/20161.891.911.801.8947,219
4/5/20162.082.081.921.9210,207
4/4/20161.982.071.822.0718,800
4/1/20161.762.041.761.9048,503
3/31/20161.831.831.701.7618,141
3/30/20161.721.931.721.8515,093
3/29/20161.831.851.651.7941,860
3/28/20161.891.891.761.8328,336
3/24/20161.922.191.911.9171,525
3/23/20162.352.491.982.0296,648
3/22/20162.912.912.342.43205,400
3/21/20162.003.631.902.74851,812
3/18/20161.552.001.551.99157,640
3/17/20161.561.561.491.5431,357
3/16/20161.571.571.451.476,890
3/15/20161.531.531.491.523,001
3/14/20161.671.671.501.508,460
3/11/20161.661.661.431.5312,141
3/10/20161.321.671.321.6712,016
3/9/20161.341.361.321.322,267
3/8/20161.401.411.321.379,299
3/7/20161.441.441.401.412,165
3/4/20161.441.451.401.4310,690
3/3/20161.461.511.401.4013,338
3/2/20161.851.851.381.4421,335
3/1/20161.401.771.381.6249,243
2/29/20161.471.471.331.3811,632
2/26/20161.301.301.271.272,336
2/25/20161.391.391.251.264,455
2/24/20161.321.351.301.356,724
2/23/20161.391.501.301.369,439
2/22/20161.491.501.251.2823,909
2/19/20161.501.501.431.432,063
2/18/20161.411.471.391.429,154
2/17/20161.431.431.431.43122
2/16/20161.391.441.391.406,455
2/12/20161.511.511.511.510
2/11/20161.421.511.421.511,346
2/10/20161.401.571.401.5713,611
2/9/20161.451.451.431.43986
2/8/20161.451.461.451.46316
2/5/20161.391.441.391.427,697
2/4/20161.471.491.471.492,370
2/3/20161.401.471.401.47647
2/2/20161.441.491.441.463,557
2/1/20161.431.431.431.43174
1/29/20161.371.421.321.3715,695
1/28/20161.431.451.241.319,387
1/27/20161.541.541.431.431,414
1/26/20161.541.541.451.496,081
1/25/20161.421.511.361.456,540
1/22/20161.321.431.301.4312,194
1/21/20161.201.251.201.254,805
1/20/20161.321.321.211.253,528
1/19/20161.421.421.291.3214,603
1/15/20161.381.401.251.3542,824
1/14/20161.581.581.471.4712,084
1/13/20161.631.631.571.622,605
1/12/20161.651.671.621.626,603
1/11/20161.921.921.611.709,573
1/8/20161.561.621.561.574,962
1/7/20161.601.611.561.568,527
1/6/20161.661.661.571.618,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center