HGSH - China HGS Real Estate Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.86000.86000.86000.86000.8600456
Jul 17, 20190.88000.88000.88000.88000.8800100
Jul 16, 20190.87000.88000.84000.88000.8800600
Jul 15, 20190.82000.83000.82000.83000.83002,400
Jul 12, 20190.88000.88000.86000.87000.870014,700
Jul 11, 20190.83000.83000.83000.83000.830017,900
Jul 10, 20190.90000.91000.82000.83000.83007,300
Jul 09, 20190.85000.85000.85000.85000.8500100
Jul 08, 20190.85000.85000.85000.85000.8500300
Jul 05, 20190.83000.84000.83000.84000.84002,300
Jul 03, 20190.88000.90000.84000.84000.8400700
Jul 02, 20190.83000.89000.83000.83000.83003,300
Jul 01, 20190.85000.87000.84000.84000.8400800
Jun 28, 20190.83000.91000.83000.91000.91004,700
Jun 27, 20190.82000.85000.82000.85000.85007,300
Jun 26, 20190.88000.88000.87000.88000.88001,800
Jun 25, 20190.82000.87000.82000.87000.87001,400
Jun 24, 20190.87000.90000.87000.90000.9000700
Jun 21, 20190.86000.86000.86000.86000.8600500
Jun 20, 20190.90000.90000.89000.89000.8900300
Jun 19, 20190.82000.87000.81000.87000.87004,200
Jun 18, 20190.88000.90000.83000.88000.88003,500
Jun 17, 20190.93000.93000.93000.93000.9300100
Jun 14, 20190.88000.93000.81000.93000.9300900
Jun 13, 20190.91000.92000.91000.92000.92005,200
Jun 12, 20190.93000.93000.91000.92000.9200500
Jun 11, 20190.85000.93000.85000.93000.93001,300
Jun 10, 20190.85000.85000.81000.84000.84009,900
Jun 07, 20190.93000.93000.90000.90000.90007,900
Jun 06, 20190.88000.90000.88000.90000.90004,500
Jun 05, 20190.85000.88000.85000.86000.86005,100
Jun 04, 20190.85000.85000.85000.85000.8500200
Jun 03, 20190.85000.89000.85000.87000.87003,000
May 31, 20190.86000.89000.86000.89000.8900800
May 30, 20190.85000.88000.85000.86000.860012,200
May 29, 20190.85000.90000.85000.86000.86001,400
May 28, 20190.88000.88000.86000.88000.88005,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...