China HGS Real Estate Inc (HGSH) Historical Stock Data

3.02 ↑0.00 (0.00%)

As of March 22, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, HGSH is up 3.18% a day on average. There have been 18 days where China HGS Real Estate Inc closed green and 12 days where HGSH closed red.

Date	Open	Close	Change	Low	High	Volume
2022-03-22	2.90	3.02	↑$0.12 (4.14%)	2.90	3.20	46.90K
2022-03-21	3.00	2.97	↓$0.04 (-1.17%)	2.95	3.05	25.57K
2022-03-18	3.35	3.09	↓$0.26 (-7.76%)	2.87	3.59	148.36K
2022-03-17	3.70	3.44	↓$0.26 (-7.03%)	3.12	3.72	111.76K
2022-03-16	2.89	3.49	↑$0.60 (20.76%)	2.77	3.80	559.32K
2022-03-15	2.86	2.95	↑$0.09 (3.30%)	2.74	3.00	8.75K
2022-03-14	2.96	2.88	↓$0.08 (-2.70%)	2.71	2.99	11.62K
2022-03-11	3.12	3.09	↓$0.03 (-0.96%)	3.06	3.20	9.83K
2022-03-10	3.13	3.12	↓$0.01 (-0.32%)	3.10	3.15	14.53K
2022-03-09	2.67	3.21	↑$0.54 (20.14%)	2.67	3.26	88.79K
2022-03-08	2.98	2.93	↓$0.05 (-1.68%)	2.93	3.02	35.95K
2022-03-07	2.81	3.08	↑$0.27 (9.47%)	2.81	3.13	75.65K
2022-03-04	2.89	2.90	↑$0.00 (0.17%)	2.86	2.93	15.29K
2022-03-03	2.96	2.85	↓$0.11 (-3.72%)	2.81	3.03	24.20K
2022-03-02	2.90	2.97	↑$0.07 (2.41%)	2.89	3.05	28.18K
2022-03-01	2.74	2.90	↑$0.16 (5.84%)	2.74	3.10	85.24K
2022-02-28	2.77	2.80	↑$0.03 (1.08%)	2.70	2.98	65.69K
2022-02-25	2.90	2.95	↑$0.05 (1.72%)	2.90	3.05	22.18K
2022-02-24	2.37	3.00	↑$0.63 (26.58%)	2.23	3.19	241.90K
2022-02-23	2.65	2.63	↓$0.02 (-0.75%)	2.32	2.85	96.22K
2022-02-22	2.90	2.71	↓$0.19 (-6.55%)	2.55	2.94	111.04K
2022-02-18	2.80	3.01	↑$0.21 (7.50%)	2.71	3.15	198.96K
2022-02-17	2.30	2.78	↑$0.48 (20.87%)	2.30	3.01	0.98M
2022-02-16	2.28	2.34	↑$0.06 (2.63%)	2.27	2.50	53.36K
2022-02-15	2.27	2.32	↑$0.05 (2.22%)	2.22	2.42	75.97K
2022-02-14	2.26	2.28	↑$0.02 (0.66%)	2.21	2.38	36.86K
2022-02-11	2.27	2.31	↑$0.04 (1.75%)	2.19	2.31	56.52K
2022-02-10	2.38	2.18	↓$0.20 (-8.40%)	2.11	2.38	51.18K
2022-02-09	2.15	2.27	↑$0.12 (5.75%)	2.15	2.40	130.55K
2022-02-08	2.17	2.16	↓$0.01 (-0.46%)	2.07	2.20	22.53K