$1.83 +0.02 (%) China HGS Real Estate Inc - NASDAQ

Jan. 17, 2017 | 04:00 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
1/13/20171.871.921.811.8112,477
1/12/20171.831.881.721.8637,527
1/11/20171.791.811.751.7718,503
1/10/20171.881.881.791.807,247
1/9/20171.971.971.841.872,092
1/6/20171.892.051.872.0032,234
1/5/20171.791.941.791.9230,974
1/4/20171.911.961.901.9620,523
1/3/20171.902.171.851.9864,613
12/30/20161.811.911.731.919,975
12/29/20161.781.941.731.8033,054
12/28/20161.741.821.741.7911,653
12/27/20161.751.781.741.781,963
12/23/20161.791.791.721.799,828
12/22/20161.731.861.731.7531,183
12/21/20161.871.871.781.802,125
12/20/20161.781.891.781.8713,454
12/19/20161.831.841.791.803,382
12/16/20161.851.851.801.807,582
12/15/20161.901.951.851.871,979
12/14/20161.951.951.901.911,946
12/13/20161.921.961.921.9519,843
12/12/20161.941.951.851.8814,136
12/9/20161.991.991.931.972,413
12/8/20161.872.061.872.038,237
12/7/20162.042.081.921.9240,195
12/6/20162.042.041.892.0012,762
12/5/20162.002.041.852.0412,887
12/2/20161.962.001.931.9315,027
12/1/20162.082.101.931.9447,230
11/30/20162.152.302.092.1247,076
11/29/20162.042.142.002.118,711
11/28/20162.092.092.002.0513,151
11/25/20162.062.152.052.1313,070
11/23/20162.142.142.062.062,579
11/22/20162.142.142.042.148,951
11/21/20162.122.122.022.069,651
11/18/20162.182.181.892.0015,654
11/17/20162.302.301.832.0962,594
11/16/20161.802.181.782.05120,462
11/15/20161.761.821.671.7718,592
11/14/20161.801.921.731.8442,152
11/11/20161.791.831.671.8331,071
11/10/20161.791.801.701.708,018
11/9/20161.751.961.751.78106,533
11/8/20161.721.881.691.8760,302
11/7/20161.721.721.691.693,189
11/4/20161.671.721.671.714,900
11/3/20161.711.711.671.697,921
11/2/20161.741.751.691.753,744
11/1/20161.771.771.671.779,742
10/31/20161.761.781.721.729,766
10/28/20161.891.891.761.783,136
10/27/20161.771.781.691.695,644
10/26/20161.861.861.771.772,210
10/25/20161.771.821.771.825,406
10/24/20161.811.851.751.8413,013
10/21/20161.871.901.711.909,041
10/20/20161.921.921.821.8245,724
10/19/20161.651.871.651.8545,653
10/18/20161.911.911.751.7647,520
10/17/20161.901.911.901.9013,892
10/14/20161.941.941.901.915,454
10/13/20161.901.951.901.9415,521
10/12/20161.911.921.901.905,905
10/11/20161.921.951.901.9421,405
10/10/20161.981.981.931.973,742
10/7/20161.912.011.901.9326,856
10/6/20161.961.961.911.923,576
10/5/20162.032.031.931.9620,771
10/4/20162.022.071.941.9514,594
10/3/20162.312.311.892.00319,403
9/30/20162.352.362.282.365,029
9/29/20162.292.352.242.3523,222
9/28/20162.292.292.242.265,680
9/27/20162.212.292.212.2224,455
9/26/20162.302.312.142.1613,751
9/23/20162.372.372.212.3035,010
9/22/20162.142.292.102.2240,906
9/21/20162.082.232.072.0713,263
9/20/20162.122.182.082.0816,879
9/19/20162.202.262.052.0624,760
9/16/20162.152.162.142.162,549
9/15/20162.182.182.052.1310,225
9/14/20162.232.232.112.119,708
9/13/20162.212.292.102.1914,274
9/12/20162.282.312.202.2212,531
9/9/20162.352.362.252.336,088
9/8/20162.422.432.322.3819,752
9/7/20162.372.422.232.3228,520
9/6/20162.372.372.312.311,003
9/2/20162.342.392.312.378,261
9/1/20162.302.402.252.4031,160
8/31/20162.402.402.302.3515,779
8/30/20162.372.382.292.3734,804
8/29/20162.402.402.242.3224,991
8/26/20162.462.462.322.326,281
8/25/20162.252.472.252.2812,420
8/24/20162.502.502.202.2522,203
8/23/20162.202.292.202.287,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center