$1.67 0.00 (%) China HGS Real Estate Inc - NASDAQ

Aug. 27, 2015 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HGSH historical data

Date Open High Low Close Volume
8/26/20151.801.801.661.6712,366
8/25/20151.691.951.651.6822,070
8/24/20151.851.881.751.7015,625
8/21/20151.831.901.771.8916,570
8/20/20151.951.961.881.892,388
8/19/20151.962.011.831.951,188
8/18/20151.861.981.861.983,010
8/17/20151.891.891.691.859,843
8/14/20152.072.071.801.8817,965
8/13/20151.862.001.862.00500
8/12/20151.922.041.831.9710,196
8/11/20151.961.971.951.971,500
8/10/20152.182.181.992.0611,815
8/7/20152.102.311.831.9637,851
8/6/20151.932.031.901.9011,212
8/5/20151.971.971.921.922,623
8/4/20151.952.051.881.9332,797
8/3/20151.882.011.881.927,215
7/31/20152.142.141.831.9736,130
7/30/20152.142.232.122.139,761
7/29/20152.212.342.112.1439,000
7/28/20152.322.572.212.21128,111
7/27/20152.552.752.322.36228,673
7/24/20152.232.912.232.60254,666
7/23/20152.302.302.222.224,668
7/22/20152.392.392.272.332,501
7/21/20152.382.412.232.309,400
7/20/20152.442.462.362.366,159
7/17/20152.412.452.372.375,459
7/16/20152.312.522.312.388,759
7/15/20152.502.502.352.3712,236
7/14/20152.522.562.502.501,848
7/13/20152.542.702.492.505,029
7/10/20152.282.492.282.4315,823
7/9/20152.442.462.262.3348,997
7/8/20152.282.322.172.2642,167
7/7/20152.402.532.222.3040,890
7/6/20152.652.672.332.4026,715
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
  • Showing 1-100 of 1,248 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!