CHINA HGS REAL ESTATE Historical Stock Price

Below is the stock price history for China Hgs Real Estate HGSH. Data is recorded each day for the historical open, high, low, close and volume. The China Hgs Real Estate stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Hgs Real Estate Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 1.77 1.88 1.75 1.77 3,752
2018-06-21 1.58 1.77 1.57 1.77 1,070
2018-06-20 1.62 1.66 1.62 1.66 338
2018-06-19 1.81 1.81 1.71 1.71 3,000
2018-06-18 1.94 1.94 1.90 1.90 500
2018-06-13 2.00 2.09 2.00 2.02 2,300
2018-06-12 2.28 2.28 2.23 2.23 312
2018-06-11 2.26 2.29 2.08 2.24 1,104
2018-06-08 2.00 2.09 2.00 2.09 300
2018-06-07 1.98 1.99 1.98 1.98 980
2018-06-06 2.02 2.02 1.91 1.91 637
2018-06-05 1.96 2.13 1.96 2.05 801
2018-06-04 1.72 1.80 1.72 1.80 1,100
2018-06-01 1.73 1.74 1.73 1.74 1,000
2018-05-31 1.67 1.73 1.61 1.61 1,409
2018-05-30 1.56 1.58 1.56 1.57 400
2018-05-29 1.67 1.67 1.67 1.67 462
2018-05-25 1.49 2.54 1.49 1.72 70,016
2018-05-24 1.43 1.57 1.43 1.55 603
2018-05-23 1.44 1.44 1.44 1.44 100
2018-05-22 1.46 1.46 1.46 1.46 200
2018-05-21 1.72 1.72 1.48 1.50 5,103
2018-05-18 1.38 1.67 1.38 1.67 8,688
2018-05-17 1.33 1.33 1.33 1.33 100
2018-05-16 1.37 1.37 1.37 1.37 200
2018-05-15 1.35 1.40 1.35 1.35 1,010
2018-05-14 1.39 1.39 1.34 1.34 110
2018-05-11 1.39 1.39 1.38 1.38 2,975
2018-05-10 1.38 1.38 1.38 1.38 700
2018-05-09 1.43 1.43 1.43 1.43 100

» More China Hgs Real Estate Stock Price History

To see other companies like China Hgs Real Estate (HGSH), view our stock market today for news, and other data.