HGSH

China HGS Real Estate Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
China HGS Real Estate Inc HGSH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -5.42% 1.92 19:13:02
Open Price Low Price High Price Close Price Prev Close
1.99 1.926 2.06 1.94 2.03
more quote information »

HGSH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.432.821.912.212,343,814-0.51-20.99%
1 Month2.132.821.812.19806,685-0.21-9.86%
3 Months2.272.821.532.17729,208-0.35-15.42%
6 Months2.363.381.512.24612,943-0.44-18.64%
1 Year0.835.400.552.30953,9111.09131.33%
3 Years1.62015.400.24052.10373,0220.299918.51%
5 Years2.005.400.24052.09249,150-0.08-4.0%

HGSH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 1.94 -0.09 -4.43% 1.99 2.06 1.926 139,693
Jul 22 2021 2.03 -0.04 -1.93% 2.04 2.05 1.9682 75,742
Jul 21 2021 2.07 0.12 6.15% 1.94 2.1335 1.94 239,908
Jul 20 2021 1.95 -0.13 -6.25% 2.05 2.11 1.95 353,395
Jul 19 2021 2.08 -0.15 -6.73% 2.07 2.15 1.91 553,966
Jul 16 2021 2.23 0.05 2.29% 2.43 2.82 2.08 10,496,060
Jul 15 2021 2.18 0.07 3.32% 2.06 2.26 1.91 1,690,166
Jul 14 2021 2.11 0.13 6.57% 2.01 2.3495 1.96 777,600
Jul 13 2021 1.98 -0.02 -1.0% 2.01 2.04 1.94 121,404
Jul 12 2021 2.00 0.04 2.04% 1.98 2.16 1.89 376,036
Jul 09 2021 1.96 -0.05 -2.49% 2.02 2.02 1.92 25,161
Jul 08 2021 2.01 0.06 3.08% 1.92 2.03 1.81 68,403
Jul 07 2021 1.95 -0.18 -8.45% 2.10 2.1317 1.93 76,534
Jul 06 2021 2.13 0.07 3.4% 2.14 2.14 2.007 73,078
Jul 02 2021 2.06 -0.06 -2.83% 2.13 2.14 2.02 50,738
Jul 01 2021 2.12 0.00 0.0% 2.12 2.20 2.1001 67,118
Jun 30 2021 2.12 -0.01 -0.47% 2.13 2.18 2.0723 50,341
Jun 29 2021 2.13 0.03 1.43% 2.08 2.20 2.08 106,147
Jun 28 2021 2.10 -0.03 -1.41% 2.10 2.14 2.09 46,256
Jun 25 2021 2.13 -0.02 -0.93% 2.13 2.15 2.09 78,959
Jun 24 2021 2.15 0.09 4.37% 2.08 2.22 2.07 207,398
See More Historical Prices ยป
Your Recent History
NASDAQ
HGSH
China HGS ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210724 14:23:37