$4.22 -0.02 (%) China HGS Real Estate Inc - NASDAQ

Oct. 24, 2014 | 10:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
10/23/20144.314.324.124.2458,425
10/22/20144.254.364.044.1188,251
10/21/20143.974.503.974.21178,201
10/20/20143.743.983.743.9758,275
10/17/20143.603.973.603.7883,562
10/16/20143.223.693.203.61106,991
10/15/20143.013.403.013.30117,049
10/14/20143.153.313.053.11108,088
10/13/20143.383.462.923.01164,832
10/10/20143.863.863.483.4864,928
10/9/20144.074.103.873.9060,435
10/8/20144.144.254.044.14181,641
10/7/20144.114.214.044.05161,974
10/6/20144.524.564.084.13105,591
10/3/20144.744.754.414.4579,629
10/2/20144.754.754.324.62133,508
10/1/20145.065.154.564.76186,570
9/30/20145.355.715.025.09218,314
9/29/20145.215.595.105.34141,214
9/26/20145.175.555.105.36168,927
9/25/20145.275.695.075.23253,776
9/24/20145.185.695.185.57230,985
9/23/20144.886.104.825.18627,870
9/22/20145.355.354.874.93264,457
9/19/20145.645.795.205.28275,460
9/18/20146.266.365.705.91191,632
9/17/20146.286.696.216.37194,156
9/16/20146.866.866.076.29330,123
9/15/20146.266.986.266.83318,993
9/12/20146.646.986.366.37288,794
9/11/20146.987.256.656.65241,296
9/10/20147.227.686.916.98487,274
9/9/20147.697.897.307.37351,132
9/8/20148.248.387.537.84403,457
9/5/20148.638.718.018.01490,069
9/4/20148.929.528.408.63329,395
9/3/20148.859.958.169.091,071,205
9/2/20149.9110.508.608.852,787,428
8/29/20147.577.767.087.53410,552
8/28/20147.217.806.637.57928,966
8/27/20148.148.507.037.191,226,173
8/26/20147.788.807.788.502,006,363
8/25/20146.257.746.257.432,254,942
8/22/20145.616.795.616.191,968,128
8/21/20144.906.304.305.601,532,222
8/20/20145.485.484.684.70583,496
8/19/20143.756.843.755.304,127,542
8/18/20143.513.753.313.4629,230
8/15/20143.903.923.453.5741,246
8/14/20143.403.833.393.8342,927
8/13/20143.773.793.413.51108,325
8/12/20143.713.953.663.81221,486
8/11/20143.994.153.554.041,275,319
8/8/20142.424.402.423.172,264,072
8/7/20142.162.262.162.247,275
8/6/20142.332.352.102.1914,832
8/5/20142.632.632.262.417,693
8/4/20142.522.522.402.51508
8/1/20142.532.532.422.476,829
7/31/20142.582.592.562.561,610
7/30/20142.602.602.532.551,653
7/29/20142.612.682.542.619,107
7/28/20142.662.662.502.569,538
7/25/20142.672.672.462.569,139
7/24/20142.452.502.452.503,320
7/23/20142.542.602.402.5332,598
7/22/20142.532.592.462.5612,027
7/21/20142.542.592.422.4910,901
7/18/20142.602.602.542.542,010
7/17/20142.592.682.552.554,836
7/16/20142.582.692.572.581,680
7/15/20142.572.572.562.563,374
7/14/20142.642.742.552.5719,635
7/11/20142.702.702.622.627,109
7/10/20142.672.672.672.670
7/9/20142.672.702.672.672,429
7/8/20142.712.712.662.677,273
7/7/20142.722.722.632.674,260
7/3/20142.772.772.662.727,977
7/2/20142.752.852.752.766,579
7/1/20142.692.862.652.7626,628
6/30/20142.822.822.602.608,794
6/27/20142.752.752.552.6820,786
6/26/20142.882.882.582.6525,046
6/25/20142.812.962.642.6930,282
6/24/20143.293.292.862.9676,650
6/23/20143.193.252.973.1985,287
6/20/20143.833.992.912.91178,985
6/19/20143.764.403.713.8522,221
6/18/20143.763.873.523.7026,630
6/17/20143.763.963.723.795,877
6/16/20144.114.113.603.6734,739
6/13/20144.114.294.114.113,083
6/12/20144.134.164.124.16869
6/11/20144.244.354.144.173,935
6/10/20144.244.394.124.354,364
6/9/20144.204.304.114.1812,430
6/6/20144.184.434.184.233,245
6/5/20144.184.304.184.30926
6/4/20144.054.354.054.352,778
  • Showing 1-100 of 1,037 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center