China HGS Real Estate Inc... (HGSH)
NASDAQ: HGSH
· Real-Time Price · USD
3.02
0.04 (1.34%)
At close: Mar 23, 2022, 5:00 AM
HGSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 22, 2022 | 2.90 | 3.20 | 2.90 | 3.02 | 3.02 | 2.03% | 47,249 |
| Mar 21, 2022 | 3.00 | 3.05 | 2.95 | 2.96 | 2.97 | -4.21% | 25,566 |
| Mar 18, 2022 | 3.35 | 3.59 | 2.87 | 3.09 | 3.09 | -10.17% | 148,540 |
| Mar 17, 2022 | 3.70 | 3.72 | 3.12 | 3.44 | 3.44 | -1.43% | 111,756 |
| Mar 16, 2022 | 2.89 | 3.80 | 2.77 | 3.49 | 3.49 | 18.31% | 559,507 |
| Mar 15, 2022 | 2.86 | 3.00 | 2.74 | 2.95 | 2.95 | 2.43% | 8,806 |
| Mar 14, 2022 | 2.96 | 2.99 | 2.71 | 2.88 | 2.88 | -6.80% | 12,118 |
| Mar 11, 2022 | 3.12 | 3.20 | 3.06 | 3.09 | 3.09 | -0.96% | 10,307 |
| Mar 10, 2022 | 3.13 | 3.16 | 3.08 | 3.12 | 3.12 | -2.80% | 14,695 |
| Mar 9, 2022 | 2.67 | 3.26 | 2.67 | 3.21 | 3.21 | 9.56% | 88,791 |
| Mar 8, 2022 | 2.98 | 3.02 | 2.93 | 2.93 | 2.93 | -4.87% | 35,953 |
| Mar 7, 2022 | 2.81 | 3.14 | 2.81 | 3.08 | 3.08 | 6.21% | 75,859 |
| Mar 4, 2022 | 2.89 | 2.93 | 2.86 | 2.90 | 2.90 | 1.75% | 15,591 |
| Mar 3, 2022 | 2.96 | 3.05 | 2.81 | 2.85 | 2.85 | -4.04% | 24,201 |
| Mar 2, 2022 | 2.90 | 3.05 | 2.89 | 2.97 | 2.97 | 2.41% | 28,196 |
| Mar 1, 2022 | 2.74 | 3.13 | 2.74 | 2.90 | 2.90 | 3.57% | 85,239 |
| Feb 28, 2022 | 2.77 | 2.98 | 2.70 | 2.80 | 2.80 | -5.08% | 65,798 |
| Feb 25, 2022 | 2.90 | 3.05 | 2.90 | 2.95 | 2.95 | -1.67% | 22,183 |
| Feb 24, 2022 | 2.37 | 3.19 | 2.23 | 3.00 | 3.00 | 14.07% | 241,965 |
| Feb 23, 2022 | 2.65 | 2.85 | 2.32 | 2.63 | 2.63 | -2.95% | 96,223 |