HGSH - China HGS Real Estate Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.91000.91000.91000.91000.9100500
May 23, 20190.90000.91000.86000.91000.91004,100
May 22, 20190.88000.88000.85000.87000.87005,200
May 21, 20190.86000.86000.85000.85000.85007,200
May 20, 20190.88000.89000.85000.89000.89001,300
May 17, 20190.92000.93000.82000.91000.91008,600
May 16, 20190.94000.95000.80000.91000.910024,500
May 15, 20190.94000.94000.89000.94000.940020,600
May 14, 20190.92000.94000.89000.93000.930023,900
May 13, 20191.00001.00000.88000.95000.950018,200
May 10, 20191.01001.01000.96001.00001.00002,500
May 09, 20191.01001.01001.01001.01001.0100700
May 08, 20191.00001.03001.00001.02001.02002,900
May 07, 20191.04001.06000.95001.06001.060031,300
May 06, 20191.03001.06001.02001.04001.04003,900
May 03, 20191.00001.06001.00001.06001.06004,100
May 02, 20191.04001.04001.04001.04001.0400700
May 01, 20191.03001.03001.01001.01001.01005,800
Apr 30, 20191.03001.07001.03001.03001.03003,600
Apr 29, 20191.12001.12001.05001.05001.050014,400
Apr 26, 20191.10001.10001.03001.09001.09006,300
Apr 25, 20191.05001.09001.05001.08001.0800900
Apr 24, 20191.07001.07001.03001.06001.06002,500
Apr 23, 20191.02001.07001.02001.07001.07005,100
Apr 22, 20191.09001.09001.06001.06001.06008,900
Apr 18, 20191.10001.11001.06001.06001.06006,600
Apr 17, 20191.06001.10001.06001.10001.10001,100
Apr 16, 20191.09001.10001.05001.10001.10008,400
Apr 15, 20191.16001.16001.07001.12001.12004,000
Apr 12, 20191.13001.13001.07001.11001.11002,100
Apr 11, 20191.08001.12001.08001.12001.12003,000
Apr 10, 20191.05001.11001.05001.11001.11005,500
Apr 09, 20191.06001.10001.05001.05001.050010,200
Apr 08, 20191.11001.14001.10001.10001.100018,300
Apr 05, 20191.10001.14001.10001.11001.11004,400
Apr 04, 20191.14001.15001.08001.13001.130030,600
Apr 03, 20191.07001.18001.07001.16001.160060,000
Apr 02, 20191.06001.09001.02001.06001.060011,200
Apr 01, 20191.01001.08001.01001.07001.070026,800
Mar 29, 20191.04001.17001.01001.01001.0100198,900
Mar 28, 20191.06001.06001.03001.05001.05007,100
Mar 27, 20191.08001.08001.06001.08001.08008,500
Mar 26, 20191.08001.10001.07001.08001.08007,000
Mar 25, 20191.07001.07001.07001.07001.0700100
Mar 22, 20191.05001.08001.05001.07001.070019,700
Mar 21, 20191.03001.08001.03001.08001.08001,000
Mar 20, 20191.04001.08001.04001.07001.070020,200
Mar 19, 20191.05001.06001.03001.06001.060011,600
Mar 18, 20191.09001.09001.03001.09001.09007,400
Mar 15, 20191.03001.07001.02001.05001.050010,900
Mar 14, 20191.06001.07001.00001.03001.030036,000
Mar 13, 20191.09001.11001.05001.10001.10006,900
Mar 12, 20191.08001.11001.05001.08001.080012,900
Mar 11, 20191.19001.19001.05001.13001.130015,900
Mar 08, 20191.25001.25001.15001.15001.150021,600
Mar 07, 20191.37001.37001.15001.19001.1900137,600
Mar 06, 20191.12001.39001.09001.31001.3100272,300
Mar 05, 20191.11001.29001.08001.13001.1300123,300
Mar 04, 20191.06001.14001.05001.12001.120014,700
Mar 01, 20191.08001.12001.08001.09001.09001,600
Feb 28, 20191.11001.11001.06001.07001.070014,900
Feb 27, 20191.07001.07001.07001.07001.0700200
Feb 26, 20191.08001.10001.03001.10001.100012,200
Feb 25, 20191.04001.19001.03001.08001.080063,200
Feb 22, 20191.04001.05001.04001.05001.05009,600
Feb 21, 20191.03001.05001.02001.02001.02002,600
Feb 20, 20191.05001.05001.05001.05001.0500800
Feb 19, 20191.03001.04001.02001.02001.02004,500
Feb 15, 20191.04001.04001.01001.04001.04002,200
Feb 14, 20191.01001.01001.01001.01001.0100200
Feb 13, 20191.09001.13001.00001.01001.010034,200
Feb 12, 20191.06001.06001.02001.02001.02001,800
Feb 11, 20191.09001.10001.01001.01001.01001,700
Feb 08, 20191.02001.09001.02001.04001.04009,200
Feb 07, 20191.19001.19001.00001.02001.02005,900
Feb 06, 20191.00001.00001.00001.00001.00008,300
Feb 05, 20191.03001.03001.00001.00001.00003,000
Feb 04, 20191.05001.08001.00001.00001.00003,700
Feb 01, 20191.00001.04000.98001.01001.010012,100
Jan 31, 20191.05001.05000.98001.00001.00007,700
Jan 30, 20191.01001.04000.96001.04001.04003,300
Jan 29, 20191.03001.04001.00001.01001.01005,500
Jan 28, 20191.01001.07001.00001.02001.020012,000
Jan 25, 20191.09001.09001.01001.03001.03004,600
Jan 24, 20191.16001.20001.01001.02001.020088,800
Jan 23, 20191.03001.16001.03001.11001.110029,800
Jan 22, 20191.07001.07001.00001.02001.020012,500
Jan 18, 20191.00001.03001.00001.03001.030053,800
Jan 17, 20191.05001.05000.95001.04001.0400700
Jan 16, 20191.01001.05001.01001.05001.0500700
Jan 15, 20190.99001.04000.96001.04001.0400700
Jan 14, 20191.05001.05001.05001.05001.0500200
Jan 11, 20191.09001.09000.95001.05001.05003,400
Jan 10, 20191.02001.03001.00001.01001.010011,000
Jan 09, 20191.00001.04001.00001.03001.03002,900
Jan 08, 20190.96000.99000.96000.99000.9900900
Jan 07, 20190.95001.00000.92001.00001.00003,800
Jan 04, 20190.90000.96000.90000.91000.91005,400
Jan 03, 20191.00001.04000.99001.04001.04005,500
Jan 02, 20191.00001.03000.98001.01001.010015,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...