Advertisement
Advertisement
U.S. Markets close in 5 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

China HGS Real Estate Inc. (HGSH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5135-0.1565 (-9.37%)
As of 10:18AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20221.62001.62001.51001.51351.5135109,032
Jan 21, 20221.72001.75001.64001.67001.670094,700
Jan 20, 20221.73001.86001.69001.77001.7700215,400
Jan 19, 20221.80001.82001.75001.79001.790069,300
Jan 18, 20221.91001.96001.71001.84001.8400184,700
Jan 14, 20222.15002.21001.92001.93001.9300398,100
Jan 13, 20222.20002.28002.10002.10002.1000577,800
Jan 12, 20222.23002.38002.19002.29002.2900539,400
Jan 11, 20222.95003.33001.86002.19002.19004,409,800
Jan 10, 20222.85003.24002.61002.75002.75002,634,900
Jan 07, 20222.65003.49002.33003.48003.480022,109,400
Jan 06, 20222.20002.36002.12002.21002.210091,300
Jan 05, 20222.08002.21002.04002.10002.100032,700
Jan 04, 20222.08002.22002.01002.13002.130037,500
Jan 03, 20221.95002.13001.93002.10002.100027,700
Dec 31, 20212.02002.06001.97001.98001.980023,600
Dec 30, 20212.18002.21002.02002.03002.030028,300
Dec 29, 20212.14002.20002.13002.15002.150016,700
Dec 28, 20212.26002.27002.15002.15002.150011,700
Dec 27, 20212.31002.34002.30002.31002.310035,100
Dec 23, 20212.39002.44002.31002.33002.330013,700
Dec 22, 20212.35002.39002.32002.38002.380026,500
Dec 21, 20212.50002.50002.31002.41002.410058,600
Dec 20, 20212.36002.48002.33002.48002.480086,200
Dec 17, 20212.43002.53002.28002.40002.4000104,600
Dec 16, 20212.46002.50002.35002.48002.480067,500
Dec 15, 20212.30002.47002.26002.43002.4300288,800
Dec 14, 20212.20002.32002.20002.25002.2500214,300
Dec 13, 20212.06002.30002.04002.23002.2300472,300
Dec 10, 20212.33002.63001.80001.99001.99001,343,700
Dec 09, 20212.16002.39002.12002.32002.3200700,400
Dec 08, 20212.09002.20002.09002.14002.1400911,100
Dec 07, 20211.94002.07001.94002.07002.070010,400
Dec 06, 20211.91001.94001.91001.91001.910026,700
Dec 03, 20212.08002.12001.90001.98001.9800102,800
Dec 02, 20212.02002.08001.91002.05002.050060,700
Dec 01, 20211.99002.26001.99002.05002.0500156,000
Nov 30, 20211.95002.02001.95001.98001.9800114,200
Nov 29, 20211.82002.01001.82001.92001.920089,000
Nov 26, 20211.79001.85001.79001.85001.85005,100
Nov 24, 20211.70001.84001.70001.84001.840021,900
Nov 23, 20211.83001.83001.64001.70001.7000118,700
Nov 22, 20211.98001.99001.75001.85001.8500111,000
Nov 19, 20212.22002.22001.98001.99001.990048,900
Nov 18, 20212.23002.27002.19002.24002.240097,800
Nov 17, 20212.24002.24002.23002.23002.230013,400
Nov 16, 20212.19002.29002.19002.23002.230044,200
Nov 15, 20212.25002.30002.16002.20002.200083,500
Nov 12, 20212.24002.33002.24002.24002.240049,600
Nov 11, 20212.22002.24002.21002.22002.220036,400
Nov 10, 20212.25002.33002.10002.23002.230063,900
Nov 09, 20212.21002.30002.20002.22002.2200143,500
Nov 08, 20212.18002.22002.11002.18002.180081,100
Nov 05, 20212.09002.27002.06002.20002.2000207,200
Nov 04, 20212.09002.16002.09002.11002.110065,500
Nov 03, 20212.08002.14002.03002.12002.120066,800
Nov 02, 20211.95002.20001.94002.06002.0600280,900
Nov 01, 20211.87002.00001.84001.99001.9900134,300
Oct 29, 20211.77001.95001.77001.83001.830053,800
Oct 28, 20211.90001.96001.79001.80001.800032,200
Oct 27, 20211.90002.02001.87001.90001.9000186,000
Oct 26, 20211.86001.99001.82001.92001.9200340,100
Oct 25, 20211.77001.87001.77001.84001.8400171,600
Oct 22, 20211.69001.83001.68001.79001.7900247,000
Oct 21, 20211.68001.81001.61001.71001.7100194,300
Oct 20, 20211.65001.68001.58001.65001.650067,900
Oct 19, 20211.65001.71001.61001.61001.610046,800
Oct 18, 20211.64001.71001.64001.66001.660015,500
Oct 15, 20211.67001.72001.61001.66001.660047,400
Oct 14, 20211.64001.68001.64001.68001.68007,900
Oct 13, 20211.64001.70001.64001.65001.65002,600
Oct 12, 20211.64001.71001.63001.65001.65005,500
Oct 11, 20211.64001.71001.63001.67001.670016,400
Oct 08, 20211.61001.72001.61001.67001.670073,400
Oct 07, 20211.61001.64001.57001.63001.630029,800
Oct 06, 20211.59001.66001.57001.61001.610047,700
Oct 05, 20211.62001.62001.53001.59001.590021,700
Oct 04, 20211.49001.66001.49001.63001.630093,500
Oct 01, 20211.48001.57001.48001.55001.550066,500
Sep 30, 20211.47001.53001.46001.51001.510033,900
Sep 29, 20211.50001.52001.46001.52001.520035,100
Sep 28, 20211.53001.54001.48001.52001.520051,600
Sep 27, 20211.56001.56001.48001.53001.530037,000
Sep 24, 20211.54001.54001.46001.46001.460036,300
Sep 23, 20211.59001.64001.54001.54001.540029,800
Sep 22, 20211.60001.60001.54001.55001.550014,900
Sep 21, 20211.57001.67001.40001.54001.540062,300
Sep 20, 20211.61001.64001.53001.54001.540051,500
Sep 17, 20211.67001.72001.60001.64001.640047,100
Sep 16, 20211.67001.68001.63001.64001.640075,200
Sep 15, 20211.73001.73001.66001.67001.670032,200
Sep 14, 20211.69001.80001.66001.72001.720071,600
Sep 13, 20211.75001.76001.68001.70001.700060,200
Sep 10, 20211.79001.79001.73001.75001.750025,100
Sep 09, 20211.76001.84001.72001.74001.740054,900
Sep 08, 20211.85001.85001.76001.78001.780062,200
Sep 07, 20211.81001.87001.81001.85001.850017,100
Sep 03, 20211.83001.88001.80001.84001.840026,500
Sep 02, 20211.81001.89001.81001.87001.870056,100
Sep 01, 20211.89001.89001.79001.80001.800087,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement