Quantcast

China HGS Real Estate, Inc. Common Stock Historical Stock Prices

HGSH 
$1.33
*  
0.01
0.76%
Get HGSH Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading HGSH now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HGSH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.31 1.35 1.30 1.33 4,143
04/19/2018 1.3 1.3334 1.3 1.32 17,309
04/18/2018 1.33 1.3399 1.3 1.3 1,954
04/17/2018 1.3 1.34 1.3 1.34 22,396
04/16/2018 1.33 1.33 1.3 1.31 4,508
04/13/2018 1.33 1.37 1.33 1.33 14,983
04/12/2018 1.37 1.42 1.3228 1.35 26,075
04/11/2018 1.36 1.6 1.3548 1.38 183,581
04/10/2018 1.303 1.39 1.281 1.37 73,722
04/09/2018 1.3 1.32 1.3 1.3 4,889
04/06/2018 1.2328 1.32 1.2328 1.26 20,277
04/05/2018 1.2836 1.2964 1.27 1.2851 10,341
04/04/2018 1.29 1.29 1.221 1.28 18,820
04/03/2018 1.32 1.3266 1.2537 1.2701 70,709
04/02/2018 1.3 1.3279 1.3 1.31 6,859
03/29/2018 1.34 1.34 1.31 1.31 13,028
03/28/2018 1.31 1.3571 1.3 1.31 10,880
03/27/2018 1.3392 1.3392 1.31 1.3135 11,125
03/26/2018 1.37 1.37 1.31 1.33 23,968
03/23/2018 1.34 1.3772 1.32 1.3452 12,125
03/22/2018 1.39 1.39 1.33 1.33 19,322
03/21/2018 1.389 1.4 1.35 1.36 6,512
03/20/2018 1.37 1.37 1.35 1.35 2,222
03/19/2018 1.44 1.44 1.3336 1.39 21,599
03/16/2018 1.38 1.45 1.37 1.42 35,658
03/15/2018 1.32 1.39 1.32 1.355 36,239
03/14/2018 1.42 1.42 1.32 1.32 48,286
03/13/2018 1.42 1.4225 1.3621 1.41 8,771
03/12/2018 1.43 1.45 1.36 1.38 38,374
03/09/2018 1.39 1.4495 1.3512 1.4495 51,205
03/08/2018 1.41 1.41 1.31 1.36 26,858
03/07/2018 1.32 1.39 1.31 1.38 39,769
03/06/2018 1.35 1.35 1.301 1.35 14,513
03/05/2018 1.41 1.41 1.3 1.32 34,308
03/02/2018 1.41 1.41 1.33 1.35 9,159
03/01/2018 1.38 1.38 1.33 1.33 17,330
02/28/2018 1.38 1.39 1.3399 1.346 45,069
02/27/2018 1.4 1.41 1.36 1.38 16,656
02/26/2018 1.4 1.4399 1.37 1.39 114,954
02/23/2018 1.37 1.39 1.35 1.38 14,397
02/22/2018 1.36 1.39 1.35 1.36 21,592
02/21/2018 1.4 1.4 1.36 1.37 25,074
02/20/2018 1.43 1.43 1.37 1.37 8,364
02/16/2018 1.435 1.4676 1.37 1.3841 37,098
02/15/2018 1.39 1.54 1.37 1.39 36,639
02/14/2018 1.361 1.42 1.34 1.41 11,720
02/13/2018 1.4 1.4 1.36 1.36 50,037
02/12/2018 1.66 1.69 1.36 1.4 294,658
02/09/2018 1.33 1.4699 1.31 1.44 74,667
02/08/2018 1.496 1.496 1.31 1.3399 91,728
02/07/2018 1.55 1.6 1.4927 1.4927 28,062
02/06/2018 1.49 1.6 1.45 1.54 61,775
02/05/2018 1.64 1.64 1.55 1.55 31,580
02/02/2018 1.655 1.66 1.55 1.57 71,311
02/01/2018 1.67 1.69 1.63 1.67 82,643
01/31/2018 1.68 1.78 1.66 1.69 64,721
01/30/2018 1.77 1.77 1.65 1.67 32,060
01/29/2018 1.75 1.8 1.6701 1.77 84,533
01/26/2018 1.89 1.89 1.68 1.75 102,854
01/25/2018 1.79 1.855 1.79 1.83 32,470
01/24/2018 1.83 2.05 1.8 1.859 263,585
01/23/2018 1.71 1.839 1.71 1.8299 59,380
01/22/2018 1.74 1.789 1.7 1.7312 33,061
01/19/2018 1.75 1.8372 1.7 1.76 57,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio