Dark

HGSH
China HGS Real Estate, Inc.
stock NASDAQ

Inactive

Mar 22, 2022

3.03USD+2.192%(+0.07)54,715

Pre-market

0.00USD-100.000%(-2.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-22	3.1000	3.1000	3.0300	3.0300	+2.192%	54,715	0.000%
2022-03-21	3.0000	3.0500	2.9500	2.9650	-4.045%	25,566	+2.192%
2022-03-18	3.3500	3.5900	2.8700	3.0900	-10.174%	148,540	-1.942%
2022-03-17	3.7000	3.7205	3.1200	3.4400	-1.433%	111,756	-11.919%
2022-03-16	2.8900	3.8000	2.7700	3.4900	+18.305%	559,507	-13.181%
2022-03-15	2.8558	3.0000	2.7432	2.9500	+2.431%	8,806	+2.712%
2022-03-14	2.9600	2.9894	2.7110	2.8800	-6.796%	12,118	+5.208%
2022-03-11	3.1200	3.2000	3.0600	3.0900	-0.962%	10,307	-1.942%
2022-03-10	3.1300	3.1650	3.0800	3.1200	-2.804%	14,695	-2.885%
2022-03-09	2.6719	3.2600	2.6719	3.2100	+9.556%	88,791	-5.607%
2022-03-08	2.9800	3.0200	2.9300	2.9300	-4.870%	35,953	+3.413%
2022-03-07	2.8135	3.1400	2.8100	3.0800	+6.390%	75,859	-1.623%
2022-03-04	2.8900	2.9300	2.8600	2.8950	+1.579%	15,591	+4.663%
2022-03-03	2.9600	3.0500	2.8101	2.8500	-4.040%	24,201	+6.316%
2022-03-02	2.9000	3.0500	2.8900	2.9700	+2.414%	28,196	+2.020%
2022-03-01	2.7400	3.1300	2.7400	2.9000	+3.571%	85,239	+4.483%
2022-02-28	2.7700	2.9800	2.7000	2.8000	-5.085%	65,798	+8.214%
2022-02-25	2.9000	3.0500	2.9000	2.9500	-1.667%	22,183	+2.712%
2022-02-24	2.3700	3.1900	2.2270	3.0000	+14.068%	241,965	+1.000%
2022-02-23	2.6500	2.8500	2.3200	2.6300	-2.952%	96,223	+15.209%
2022-02-22	2.9000	2.9401	2.5500	2.7100	-9.967%	111,045	+11.808%
2022-02-18	2.8000	3.1500	2.7100	3.0100	+8.273%	199,079	+0.664%
2022-02-17	2.3000	3.0100	2.3000	2.7800	+18.803%	980,199	+8.993%
2022-02-16	2.2800	2.5000	2.2662	2.3400	+0.849%	53,357	+29.487%
2022-02-15	2.2700	2.4200	2.2200	2.3203	+1.991%	75,966	+30.587%
2022-02-14	2.2600	2.3800	2.2100	2.2750	-1.515%	48,270	+33.187%
2022-02-11	2.2703	2.3100	2.2100	2.3100	+5.963%	56,522	+31.169%
2022-02-10	2.3800	2.3800	2.1085	2.1800	-3.965%	51,178	+38.991%
2022-02-09	2.1466	2.4000	2.1466	2.2700	+5.093%	130,551	+33.480%
2022-02-08	2.1700	2.2000	2.0700	2.1600	+6.931%	25,128	+40.278%
2022-02-07	2.1100	2.1350	2.0001	2.0200	-4.265%	29,450	+50.000%
2022-02-04	2.1800	2.2300	2.0501	2.1100	-0.472%	128,714	+43.602%
2022-02-03	2.0200	2.1600	2.0200	2.1200	+6.533%	87,860	+42.925%
2022-02-02	2.0000	2.1199	1.9500	1.9900	+1.531%	120,746	+52.261%
2022-02-01	1.8800	1.9884	1.8600	1.9600	+3.704%	41,918	+54.592%
2022-01-31	1.8900	1.9000	1.7700	1.8900	+1.613%	40,809	+60.317%
2022-01-28	1.8860	1.8900	1.8600	1.8600	-1.064%	30,178	+62.903%
2022-01-27	1.8800	1.9100	1.8200	1.8800	-0.529%	73,604	+61.170%
2022-01-26	1.8000	1.9100	1.7504	1.8900	+8.000%	56,868	+60.317%
2022-01-25	1.6900	1.7900	1.6500	1.7500	-1.130%	28,596	+73.143%
2022-01-24	1.6200	1.8472	1.5100	1.7700	+5.988%	258,999	+71.186%
2022-01-21	1.7200	1.7500	1.6400	1.6700	-5.650%	94,701	+81.437%
2022-01-20	1.7300	1.8600	1.6850	1.7700	-1.117%	215,360	+71.186%
2022-01-19	1.8000	1.8214	1.7500	1.7900	-2.717%	69,363	+69.274%
2022-01-18	1.9100	1.9600	1.7112	1.8400	-4.663%	184,711	+64.674%
2022-01-14	2.1500	2.2099	1.9200	1.9300	-8.095%	402,521	+56.995%
2022-01-13	2.2000	2.2800	2.1000	2.1000	-8.297%	577,792	+44.286%
2022-01-12	2.2292	2.3800	2.1900	2.2900	+4.566%	539,447	+32.314%
2022-01-11	2.9500	3.3300	1.8603	2.1900	-20.364%	4,409,775	+38.356%
2022-01-10	2.8500	3.2400	2.6100	2.7500	-20.977%	2,634,946	+10.182%
2022-01-07	2.6500	3.4900	2.3300	3.4800	+57.466%	22,295,349	-12.931%
2022-01-06	2.2000	2.3600	2.1200	2.2100	+5.238%	91,298	+37.104%
2022-01-05	2.0800	2.2092	2.0400	2.1000	-1.408%	32,746	+44.286%
2022-01-04	2.0800	2.2181	2.0109	2.1300	+1.429%	37,482	+42.254%
2022-01-03	1.9500	2.1300	1.9320	2.1000	+6.055%	28,747	+44.286%
2021-12-31	2.0200	2.0600	1.9700	1.9801	-2.458%	23,600	+53.023%
2021-12-30	2.1800	2.2100	2.0200	2.0300	-5.581%	28,293	+49.261%
2021-12-29	2.1440	2.1994	2.1331	2.1500	0.000%	16,691	+40.930%
2021-12-28	2.2600	2.2700	2.1500	2.1500	-6.725%	12,971	+40.930%
2021-12-27	2.3100	2.3399	2.3000	2.3050	-1.073%	35,055	+31.453%
2021-12-23	2.3900	2.4399	2.3100	2.3300	-2.101%	13,713	+30.043%
2021-12-22	2.3500	2.3900	2.3200	2.3800	-1.245%	26,541	+27.311%
2021-12-21	2.5000	2.5000	2.3100	2.4100	-2.823%	58,561	+25.726%
2021-12-20	2.3600	2.4800	2.3349	2.4800	+3.333%	86,202	+22.177%
2021-12-17	2.4300	2.5300	2.2800	2.4000	-3.226%	104,616	+26.250%
2021-12-16	2.4600	2.5000	2.3500	2.4800	+2.058%	67,534	+22.177%
2021-12-15	2.3000	2.4700	2.2600	2.4300	+8.000%	288,837	+24.691%
2021-12-14	2.2000	2.3199	2.2000	2.2500	+0.897%	214,286	+34.667%
2021-12-13	2.0600	2.3000	2.0400	2.2300	+12.060%	472,300	+35.874%
2021-12-10	2.3300	2.6300	1.8000	1.9900	-14.220%	1,347,838	+52.261%
2021-12-09	2.1600	2.3900	2.1200	2.3199	+8.407%	700,405	+30.609%
2021-12-08	2.0900	2.2000	2.0900	2.1400	+3.382%	911,060	+41.589%
2021-12-07	1.9400	2.0700	1.9400	2.0700	+8.377%	10,400	+46.377%
2021-12-06	1.9100	1.9400	1.9100	1.9100	-3.291%	26,684	+58.639%
2021-12-03	2.0800	2.1150	1.9000	1.9750	-3.659%	102,818	+53.418%
2021-12-02	2.0200	2.0800	1.9100	2.0500	0.000%	60,738	+47.805%
2021-12-01	1.9901	2.2600	1.9850	2.0500	+3.535%	155,955	+47.805%
2021-11-30	1.9500	2.0200	1.9500	1.9800	+3.125%	114,166	+53.030%
2021-11-29	1.8200	2.0065	1.8200	1.9200	+3.930%	89,013	+57.813%
2021-11-26	1.7900	1.8500	1.7900	1.8474	+0.402%	5,132	+64.014%
2021-11-24	1.7000	1.8446	1.7000	1.8400	+8.235%	21,919	+64.674%
2021-11-23	1.8300	1.8300	1.6400	1.7000	-8.108%	118,772	+78.235%
2021-11-22	1.9800	1.9927	1.7500	1.8500	-7.035%	110,992	+63.784%
2021-11-19	2.2215	2.2215	1.9800	1.9900	-10.962%	49,818	+52.261%
2021-11-18	2.2300	2.2700	2.1900	2.2350	+0.224%	97,849	+35.570%
2021-11-17	2.2414	2.2414	2.2300	2.2300	0.000%	13,437	+35.874%
2021-11-16	2.1900	2.2899	2.1900	2.2300	+1.364%	44,176	+35.874%
2021-11-15	2.2500	2.3024	2.1600	2.2000	-1.786%	83,493	+37.727%
2021-11-12	2.2400	2.3300	2.2400	2.2400	+0.901%	49,632	+35.268%
2021-11-11	2.2200	2.2400	2.2100	2.2200	-0.511%	36,423	+36.486%
2021-11-10	2.2500	2.3300	2.1000	2.2314	+0.396%	63,867	+35.789%
2021-11-09	2.2100	2.2990	2.2000	2.2226	+1.954%	143,546	+36.327%
2021-11-08	2.1800	2.2199	2.1100	2.1800	-0.909%	81,110	+38.991%
2021-11-05	2.0900	2.2650	2.0600	2.2000	+4.265%	208,205	+37.727%
2021-11-04	2.0900	2.1600	2.0850	2.1100	-0.472%	65,464	+43.602%
2021-11-03	2.0800	2.1400	2.0301	2.1200	+2.913%	66,840	+42.925%
2021-11-02	1.9500	2.2000	1.9400	2.0600	+3.518%	280,903	+47.087%
2021-11-01	1.8700	2.0000	1.8401	1.9900	+8.743%	134,279	+52.261%
2021-10-29	1.7700	1.9500	1.7700	1.8300	+1.667%	53,846	+65.574%
2021-10-28	1.9000	1.9614	1.7900	1.8000	-5.263%	32,195	+68.333%
2021-10-27	1.9000	2.0200	1.8700	1.9000	-1.042%	185,955	+59.474%
2021-10-26	1.8600	1.9900	1.8200	1.9200	+4.348%	340,120	+57.813%
2021-10-25	1.7700	1.8700	1.7700	1.8400	+2.793%	171,667	+64.674%
2021-10-22	1.6900	1.8289	1.6798	1.7900	+4.691%	247,126	+69.274%
2021-10-21	1.6800	1.8100	1.6100	1.7098	+3.939%	194,271	+77.214%
2021-10-20	1.6450	1.6756	1.5800	1.6450	+2.174%	67,898	+84.195%
2021-10-19	1.6500	1.7099	1.6100	1.6100	-3.006%	46,773	+88.199%
2021-10-18	1.6400	1.7100	1.6400	1.6599	-0.006%	15,548	+82.541%
2021-10-15	1.6700	1.7200	1.6100	1.6600	-1.190%	47,445	+82.530%
2021-10-14	1.6400	1.6800	1.6400	1.6800	+1.707%	7,923	+80.357%
2021-10-13	1.6400	1.7000	1.6400	1.6518	+0.413%	2,570	+83.436%
2021-10-12	1.6400	1.7100	1.6260	1.6450	-1.497%	5,533	+84.195%
2021-10-11	1.6400	1.7100	1.6310	1.6700	0.000%	16,380	+81.437%
2021-10-08	1.6100	1.7200	1.6100	1.6700	+2.454%	73,378	+81.437%
2021-10-07	1.6100	1.6360	1.5700	1.6300	+1.242%	29,846	+85.890%
2021-10-06	1.5900	1.6599	1.5701	1.6100	+1.315%	47,702	+88.199%
2021-10-05	1.6200	1.6200	1.5310	1.5891	-2.509%	21,716	+90.674%
2021-10-04	1.4900	1.6600	1.4900	1.6300	+5.039%	93,457	+85.890%
2021-10-01	1.4800	1.5740	1.4750	1.5518	+2.768%	66,539	+95.257%
2021-09-30	1.4700	1.5300	1.4550	1.5100	-0.658%	33,937	+100.662%
2021-09-29	1.5000	1.5200	1.4600	1.5200	0.000%	35,113	+99.342%
2021-09-28	1.5300	1.5400	1.4800	1.5200	-0.654%	51,567	+99.342%
2021-09-27	1.5600	1.5600	1.4800	1.5300	+4.795%	36,999	+98.039%
2021-09-24	1.5400	1.5427	1.4600	1.4600	-5.195%	36,322	+107.534%
2021-09-23	1.5900	1.6400	1.5400	1.5400	-0.645%	29,766	+96.753%
2021-09-22	1.6000	1.6000	1.5400	1.5500	+0.649%	14,940	+95.484%
2021-09-21	1.5700	1.6700	1.4000	1.5400	0.000%	62,338	+96.753%
2021-09-20	1.6100	1.6400	1.5300	1.5400	-6.115%	51,488	+96.753%
2021-09-17	1.6700	1.7200	1.5999	1.6403	+0.018%	47,084	+84.722%
2021-09-16	1.6748	1.6776	1.6250	1.6400	-1.796%	75,230	+84.756%
2021-09-15	1.7299	1.7300	1.6600	1.6700	-2.907%	32,178	+81.437%
2021-09-14	1.6900	1.8000	1.6605	1.7200	+1.176%	71,643	+76.163%
2021-09-13	1.7500	1.7590	1.6800	1.7000	-2.857%	60,186	+78.235%
2021-09-10	1.7900	1.7900	1.7299	1.7500	+0.575%	25,663	+73.143%
2021-09-09	1.7600	1.8400	1.7200	1.7400	-2.247%	54,919	+74.138%
2021-09-08	1.8500	1.8500	1.7600	1.7800	-3.784%	62,192	+70.225%
2021-09-07	1.8100	1.8674	1.8100	1.8500	+0.543%	17,087	+63.784%
2021-09-03	1.8263	1.8800	1.8000	1.8400	-1.604%	26,454	+64.674%
2021-09-02	1.8100	1.8900	1.8100	1.8700	+3.889%	56,154	+62.032%
2021-09-01	1.8900	1.8900	1.7855	1.8000	-2.703%	87,007	+68.333%
2021-08-31	1.8500	1.8829	1.8300	1.8500	0.000%	18,640	+63.784%
2021-08-30	1.8400	1.8800	1.8017	1.8500	-1.596%	32,937	+63.784%
2021-08-27	1.8300	1.9200	1.8100	1.8800	+1.075%	65,655	+61.170%
2021-08-26	1.9000	1.9500	1.8100	1.8600	0.000%	95,706	+62.903%
2021-08-25	1.8900	1.9300	1.8300	1.8600	-1.587%	34,371	+62.903%
2021-08-24	1.7800	1.9406	1.7800	1.8900	+7.386%	117,361	+60.317%
2021-08-23	1.7500	1.8200	1.7000	1.7600	0.000%	109,729	+72.159%
2021-08-20	1.7600	1.8071	1.7300	1.7600	-3.297%	57,605	+72.159%
2021-08-19	1.7600	1.8400	1.7600	1.8200	-1.087%	26,293	+66.484%
2021-08-18	1.8000	1.9600	1.7100	1.8400	+0.546%	245,035	+64.674%
2021-08-17	2.0200	2.0600	1.8000	1.8300	-3.175%	247,884	+65.574%
2021-08-16	1.9400	1.9699	1.8650	1.8900	-3.077%	305,161	+60.317%
2021-08-13	1.9500	1.9500	1.9500	1.9500	-3.941%	55,640	+55.385%
2021-08-12	1.9300	2.0600	1.9300	2.0300	+4.103%	126,988	+49.261%
2021-08-11	2.0300	2.0300	1.9500	1.9500	-1.015%	22,751	+55.385%
2021-08-10	1.9600	2.0100	1.9400	1.9700	0.000%	35,695	+53.807%
2021-08-09	2.0000	2.0031	1.9500	1.9700	+2.073%	55,030	+53.807%
2021-08-06	1.9800	2.0000	1.9200	1.9300	-2.525%	47,539	+56.995%
2021-08-05	2.0200	2.0700	1.9700	1.9800	-3.415%	89,232	+53.030%
2021-08-04	1.9900	2.1000	1.9701	2.0500	+3.015%	135,689	+47.805%
2021-08-03	1.9850	2.0100	1.9500	1.9900	+0.505%	33,227	+52.261%
2021-08-02	1.9700	2.0400	1.9400	1.9800	+0.508%	81,853	+53.030%
2021-07-30	2.0300	2.0300	1.9400	1.9700	+1.026%	43,143	+53.807%
2021-07-29	2.0500	2.0500	1.9500	1.9500	-2.010%	40,742	+55.385%
2021-07-28	2.0100	2.0400	1.9770	1.9900	-2.451%	54,745	+52.261%
2021-07-27	1.9000	2.0635	1.8600	2.0400	+5.699%	189,036	+48.529%
2021-07-26	1.9500	2.0400	1.8899	1.9300	-0.515%	121,400	+56.995%
2021-07-23	1.9900	2.0600	1.9260	1.9400	-4.433%	141,755	+56.186%
2021-07-22	2.0400	2.0500	1.9682	2.0300	-1.932%	76,041	+49.261%
2021-07-21	1.9400	2.1335	1.9400	2.0700	+6.154%	239,909	+46.377%
2021-07-20	2.0500	2.1100	1.9500	1.9500	-6.250%	354,800	+55.385%
2021-07-19	2.0700	2.1500	1.9100	2.0800	-6.726%	554,432	+45.673%
2021-07-16	2.4300	2.8200	2.0800	2.2300	+2.294%	10,521,345	+35.874%
2021-07-15	2.0600	2.2600	1.9100	2.1800	+3.318%	1,962,577	+38.991%
2021-07-14	2.0100	2.3495	1.9600	2.1100	+6.566%	778,800	+43.602%
2021-07-13	2.0100	2.0400	1.9400	1.9800	-1.000%	121,405	+53.030%
2021-07-12	1.9951	2.1600	1.8900	2.0000	+2.041%	376,238	+51.500%
2021-07-09	2.0100	2.0100	1.9200	1.9600	+0.513%	25,161	+54.592%
2021-07-08	1.9500	1.9500	1.9500	1.9500	-1.515%	68,403	+55.385%
2021-07-07	1.9400	1.9800	1.9400	1.9800	-7.042%	75,234	+53.030%
2021-07-06	2.1400	2.1400	2.0070	2.1300	+3.398%	73,088	+42.254%
2021-07-02	2.1400	2.1400	2.0200	2.0600	-2.830%	50,740	+47.087%
2021-07-01	2.1350	2.2000	2.1001	2.1200	0.000%	67,118	+42.925%
2021-06-30	2.1300	2.1800	2.0723	2.1200	-0.469%	50,341	+42.925%
2021-06-29	2.0800	2.2000	2.0800	2.1300	+1.429%	106,172	+42.254%
2021-06-28	2.1000	2.1400	2.0900	2.1000	-1.408%	46,313	+44.286%
2021-06-25	2.1300	2.1500	2.0900	2.1300	-0.930%	79,160	+42.254%
2021-06-24	2.1300	2.2200	2.0700	2.1500	+4.369%	208,448	+40.930%
2021-06-23	2.1000	2.1500	2.0600	2.0600	-1.905%	111,702	+47.087%
2021-06-22	2.1500	2.1500	2.0200	2.1000	-0.943%	124,468	+44.286%
2021-06-21	2.1000	2.3400	2.0706	2.1200	+0.952%	521,086	+42.925%
2021-06-18	2.0400	2.1800	2.0350	2.1000	+0.478%	62,964	+44.286%
2021-06-17	2.1800	2.2100	2.0700	2.0900	-1.878%	43,637	+44.976%
2021-06-16	2.1600	2.2100	2.0900	2.1300	-3.182%	134,989	+42.254%
2021-06-15	2.3300	2.3700	2.1400	2.2000	-3.930%	122,026	+37.727%
2021-06-14	2.2800	2.3750	2.2200	2.2900	-0.866%	135,188	+32.314%
2021-06-11	2.3500	2.4800	2.2500	2.3100	-1.282%	677,480	+31.169%
2021-06-10	2.3600	2.5500	2.1900	2.3400	+4.000%	2,401,431	+29.487%
2021-06-09	2.1900	2.4400	2.1700	2.2500	+1.388%	454,503	+34.667%
2021-06-08	2.3100	2.3200	2.1500	2.2192	-4.755%	249,394	+36.536%
2021-06-07	2.1300	2.3499	2.0810	2.3300	+10.952%	763,441	+30.043%
2021-06-04	2.0200	2.1600	2.0101	2.1000	+2.439%	205,979	+44.286%
2021-06-03	2.0400	2.0800	1.9500	2.0500	+0.985%	151,582	+47.805%
2021-06-02	1.9700	2.1200	1.9700	2.0300	+1.500%	326,178	+49.261%
2021-06-01	1.9500	2.0550	1.9100	2.0000	+4.712%	179,945	+51.500%
2021-05-28	1.9300	2.0600	1.9000	1.9100	-2.051%	273,838	+58.639%
2021-05-27	2.0000	2.0300	1.9100	1.9500	0.000%	120,337	+55.385%
2021-05-26	1.8600	1.9700	1.8600	1.9500	+3.723%	59,271	+55.385%
2021-05-25	1.9100	1.9600	1.8582	1.8800	-1.571%	89,102	+61.170%
2021-05-24	1.9200	1.9500	1.8600	1.9100	-1.036%	60,223	+58.639%
2021-05-21	1.9600	1.9800	1.8400	1.9300	-1.531%	115,718	+56.995%
2021-05-20	1.9100	1.9658	1.9000	1.9600	+1.031%	111,941	+54.592%
2021-05-19	2.0500	2.1100	1.8700	1.9400	-11.416%	512,517	+56.186%
2021-05-18	2.0768	2.6100	1.9800	2.1900	+18.378%	16,033,330	+38.356%
2021-05-17	1.7300	1.8500	1.6300	1.8500	+10.119%	394,076	+63.784%
2021-05-14	1.5300	1.7700	1.5300	1.6800	+2.439%	76,075	+80.357%
2021-05-13	1.8500	2.0500	1.5700	1.6400	-11.828%	569,035	+84.756%
2021-05-12	1.8100	1.8799	1.8100	1.8600	+3.911%	46,627	+62.903%
2021-05-11	1.8900	1.8900	1.5600	1.7900	-8.205%	164,815	+69.274%
2021-05-10	1.9500	2.0100	1.8701	1.9500	-2.010%	164,554	+55.385%
2021-05-07	1.8600	2.3300	1.8600	1.9900	+6.417%	657,707	+52.261%
2021-05-06	2.1300	2.1489	1.8700	1.8700	-13.426%	252,610	+62.032%
2021-05-05	2.2700	2.2700	2.1200	2.1600	-4.846%	147,326	+40.278%
2021-05-04	2.2400	2.3414	2.2000	2.2700	0.000%	132,630	+33.480%
2021-05-03	2.3300	2.3600	2.2300	2.2700	-2.575%	84,024	+33.480%
2021-04-30	2.2700	2.3800	2.2600	2.3300	+2.643%	107,706	+30.043%
2021-04-29	2.3200	2.3200	2.2300	2.2700	-2.991%	38,357	+33.480%
2021-04-28	2.3900	2.4000	2.2200	2.3400	-2.092%	123,867	+29.487%
2021-04-27	2.2700	2.4400	2.2200	2.3900	+5.752%	251,729	+26.778%
2021-04-26	2.2600	2.2900	2.2000	2.2600	+1.802%	51,822	+34.071%
2021-04-23	2.2700	2.2751	2.1685	2.2200	+2.304%	70,708	+36.486%
2021-04-22	2.2200	2.3800	2.1300	2.1700	-2.691%	311,208	+39.631%
2021-04-21	2.1400	2.2500	2.1300	2.2300	+3.721%	100,752	+35.874%
2021-04-20	2.2400	2.2400	2.0500	2.1500	-3.153%	197,335	+40.930%
2021-04-19	2.0900	2.2500	2.0200	2.2200	+7.246%	268,949	+36.486%
2021-04-16	2.1700	2.1700	2.0100	2.0700	-2.817%	100,199	+46.377%
2021-04-15	2.1300	2.1699	2.0800	2.1300	+2.899%	120,016	+42.254%
2021-04-14	2.1200	2.2000	2.0100	2.0700	+0.014%	126,839	+46.377%
2021-04-13	2.1200	2.1900	2.0300	2.0697	-3.735%	126,494	+46.398%
2021-04-12	2.2300	2.2650	2.1200	2.1500	-4.444%	123,545	+40.930%
2021-04-09	2.3000	2.3000	2.2200	2.2500	-0.442%	111,025	+34.667%
2021-04-08	2.2600	2.3800	2.2100	2.2600	-0.441%	296,924	+34.071%
2021-04-07	2.1100	2.2800	2.1100	2.2700	+2.252%	260,708	+33.480%
2021-04-06	2.1000	2.3000	2.1000	2.2200	+4.274%	163,872	+36.486%
2021-04-05	2.0300	2.1800	2.0000	2.1290	+4.363%	191,645	+42.320%
2021-04-01	2.0000	2.0750	1.9601	2.0400	0.000%	79,967	+48.529%
2021-03-31	2.1600	2.1600	1.9900	2.0400	+2.513%	887,041	+48.529%
2021-03-30	1.9000	1.9999	1.8601	1.9900	+4.737%	42,817	+52.261%
2021-03-29	2.0100	2.0700	1.9000	1.9000	-7.767%	86,813	+59.474%
2021-03-26	2.0500	2.1950	1.9900	2.0600	-0.483%	239,295	+47.087%
2021-03-25	1.9500	2.0900	1.8500	2.0700	+4.020%	397,045	+46.377%
2021-03-24	2.0700	2.1600	1.9823	1.9900	-6.573%	84,851	+52.261%
2021-03-23	2.1000	2.2000	1.9600	2.1300	-0.467%	259,122	+42.254%
2021-03-22	2.2000	2.2771	2.1400	2.1400	-2.895%	63,385	+41.589%
2021-03-19	2.1400	2.2800	2.0500	2.2038	+2.981%	164,818	+37.490%
2021-03-18	2.1500	2.3600	2.1100	2.1400	+0.469%	288,451	+41.589%
2021-03-17	2.1400	2.1900	2.0700	2.1300	-1.843%	67,834	+42.254%
2021-03-16	2.1500	2.3500	2.1500	2.1700	-0.459%	346,343	+39.631%
2021-03-15	2.1535	2.2400	2.1400	2.1800	-3.111%	141,527	+38.991%
2021-03-12	2.0600	2.3000	1.9000	2.2500	-0.881%	737,131	+34.667%
2021-03-11	2.2600	2.7500	2.0100	2.2700	+29.714%	10,736,178	+33.480%
2021-03-10	1.9000	1.9000	1.7400	1.7500	-5.914%	56,506	+73.143%
2021-03-09	1.8000	1.9100	1.7200	1.8600	+5.682%	91,428	+62.903%
2021-03-08	1.7200	1.8500	1.7200	1.7600	+2.924%	32,258	+72.159%
2021-03-05	1.6900	1.7300	1.5100	1.7100	+1.183%	95,469	+77.193%
2021-03-04	1.8535	1.9400	1.6300	1.6900	-12.887%	146,004	+79.290%
2021-03-03	2.1400	2.1450	1.9000	1.9400	-9.346%	116,951	+56.186%
2021-03-02	2.1600	2.2900	2.0900	2.1400	-2.283%	47,010	+41.589%
2021-03-01	2.1400	2.2615	2.0550	2.1900	+5.288%	115,283	+38.356%
2021-02-26	2.1500	2.2700	2.0200	2.0800	-9.170%	132,772	+45.673%
2021-02-25	2.3900	2.4400	2.2310	2.2900	-0.866%	114,300	+32.314%
2021-02-24	2.3300	2.4800	2.2000	2.3100	+6.944%	159,247	+31.169%
2021-02-23	2.5300	2.5900	2.0910	2.1600	-16.923%	376,004	+40.278%
2021-02-22	2.4700	2.7000	2.4600	2.6000	+6.122%	438,448	+16.538%
2021-02-19	2.5200	2.6500	2.4500	2.4500	-0.810%	185,259	+23.673%
2021-02-18	2.6700	2.8000	2.4700	2.4700	-8.178%	468,007	+22.672%
2021-02-17	2.7300	3.3800	2.6800	2.6900	-10.333%	1,546,489	+12.639%
2021-02-16	2.4300	3.2200	2.4200	3.0000	+21.457%	1,699,951	+1.000%
2021-02-12	2.3300	2.4800	2.3100	2.4700	+2.490%	198,795	+22.672%
2021-02-11	2.2300	2.5240	2.2300	2.4100	+3.433%	466,346	+25.726%
2021-02-10	2.5500	2.5700	2.1500	2.3300	-10.728%	654,255	+30.043%
2021-02-09	2.9400	2.9800	2.4000	2.6100	+6.098%	4,083,830	+16.092%
2021-02-08	2.2300	2.5100	2.1600	2.4600	+11.312%	1,144,442	+23.171%
2021-02-05	2.2500	2.4700	2.1200	2.2100	+2.791%	1,112,341	+37.104%
2021-02-04	2.1600	2.1800	2.0701	2.1500	-0.463%	423,744	+40.930%
2021-02-03	2.0600	2.2500	1.9800	2.1600	+6.404%	750,799	+40.278%
2021-02-02	1.9600	2.0500	1.8600	2.0300	+7.979%	670,506	+49.261%
2021-02-01	1.8700	1.9800	1.8700	1.8800	+1.075%	185,659	+61.170%
2021-01-29	2.0000	2.0700	1.8600	1.8600	-3.130%	249,082	+62.903%
2021-01-28	1.8800	2.0299	1.8800	1.9201	+2.679%	169,920	+57.804%
2021-01-27	2.0000	2.1200	1.8500	1.8700	-12.617%	418,521	+62.032%
2021-01-26	2.2200	2.2200	2.1000	2.1400	+0.469%	142,247	+41.589%
2021-01-25	2.3600	2.3600	2.1000	2.1300	-7.391%	485,848	+42.254%
2021-01-22	2.1800	2.3500	2.0700	2.3000	+3.604%	583,753	+31.739%
2021-01-21	2.0000	2.2500	1.9800	2.2200	+12.121%	556,266	+36.486%
2021-01-20	1.9500	2.0400	1.9101	1.9800	+3.665%	133,652	+53.030%
2021-01-19	1.9500	2.0200	1.9000	1.9100	+1.596%	141,699	+58.639%
2021-01-15	2.0400	2.0400	1.8500	1.8800	-6.931%	183,763	+61.170%
2021-01-14	1.9900	2.1000	1.9500	2.0200	-0.980%	262,554	+50.000%
2021-01-13	2.0500	2.0500	1.9200	2.0400	-1.411%	377,109	+48.529%
2021-01-12	1.9400	2.0800	1.9200	2.0692	+7.771%	1,392,546	+46.433%
2021-01-11	1.9000	1.9500	1.8000	1.9200	+2.128%	134,173	+57.813%
2021-01-08	2.0200	2.0400	1.8507	1.8800	-8.738%	233,631	+61.170%
2021-01-07	1.8600	2.0900	1.8100	2.0600	+15.084%	788,882	+47.087%
2021-01-06	1.7300	1.8700	1.6700	1.7900	+1.130%	251,765	+69.274%
2021-01-05	1.7000	1.7900	1.6400	1.7700	+3.509%	123,744	+71.186%
2021-01-04	1.7600	1.8199	1.6800	1.7100	-3.933%	97,324	+77.193%
2020-12-31	1.7900	1.8200	1.7600	1.7800	-2.732%	142,798	+70.225%
2020-12-30	1.8000	1.8700	1.7900	1.8300	+1.667%	94,756	+65.574%
2020-12-29	2.0200	2.0200	1.7800	1.8000	-8.163%	304,020	+68.333%
2020-12-28	1.9000	2.0700	1.8800	1.9600	+1.554%	398,016	+54.592%
2020-12-24	2.0100	2.0300	1.9202	1.9300	-4.926%	98,338	+56.995%
2020-12-23	1.9700	2.0500	1.9500	2.0300	0.000%	246,902	+49.261%
2020-12-22	1.9700	2.0600	1.9000	2.0300	+4.639%	282,329	+49.261%
2020-12-21	2.0700	2.0700	1.9400	1.9400	-7.177%	272,358	+56.186%
2020-12-18	2.0560	2.2500	2.0100	2.0900	-1.415%	802,005	+44.976%
2020-12-17	1.9700	2.1300	1.9100	2.1200	+2.913%	914,698	+42.925%
2020-12-16	2.0600	2.0600	1.9200	2.0600	-2.370%	217,176	+47.087%
2020-12-15	1.9000	2.1800	1.8300	2.1100	+7.653%	726,135	+43.602%
2020-12-14	1.9800	2.0400	1.8400	1.9600	-2.000%	384,280	+54.592%
2020-12-11	2.0300	2.1300	1.9500	2.0000	-2.913%	469,252	+51.500%
2020-12-10	2.0000	2.1600	1.9300	2.0600	+1.478%	717,142	+47.087%
2020-12-09	2.2000	2.2300	1.9671	2.0300	-6.881%	1,025,181	+49.261%
2020-12-08	2.1500	2.2900	2.1000	2.1800	-3.540%	1,259,659	+38.991%
2020-12-07	2.2801	2.3900	2.2000	2.2600	-12.403%	2,150,515	+34.071%
2020-12-04	4.0300	5.4000	2.5000	2.5800	+46.591%	122,530,826	+17.442%
2020-12-03	1.6000	1.7700	1.4715	1.7600	+21.379%	2,643,514	+72.159%
2020-12-02	1.5200	1.5200	1.4300	1.4500	-4.605%	87,122	+108.966%
2020-12-01	1.4700	1.5400	1.4500	1.5200	+4.110%	25,465	+99.342%
2020-11-30	1.5900	1.6000	1.4500	1.4600	-2.667%	72,116	+107.534%
2020-11-27	1.4500	1.5000	1.4500	1.5000	+4.895%	23,561	+102.000%
2020-11-25	1.3900	1.5399	1.3900	1.4300	+1.418%	57,060	+111.888%
2020-11-24	1.4500	1.5000	1.4000	1.4100	0.000%	105,298	+114.894%
2020-11-23	1.5600	1.5600	1.3500	1.4100	-4.082%	95,194	+114.894%
2020-11-20	1.6000	1.6196	1.4200	1.4700	-10.909%	91,257	+106.122%
2020-11-19	1.8800	1.9000	1.5500	1.6500	-7.821%	496,404	+83.636%
2020-11-18	1.3800	1.7900	1.3661	1.7900	+29.710%	1,242,796	+69.274%
2020-11-17	1.3300	1.4052	1.3300	1.3800	0.000%	8,684	+119.565%
2020-11-16	1.3400	1.3900	1.2900	1.3800	-0.719%	6,682	+119.565%
2020-11-13	1.3900	1.4754	1.3300	1.3900	0.000%	21,215	+117.986%
2020-11-12	1.3900	1.3900	1.2801	1.3900	0.000%	10,875	+117.986%
2020-11-11	1.4000	1.4001	1.3100	1.3900	-4.795%	25,926	+117.986%
2020-11-10	1.3200	1.4900	1.2800	1.4600	+7.353%	32,091	+107.534%
2020-11-09	1.4300	1.4630	1.2600	1.3600	-1.449%	64,072	+122.794%
2020-11-06	1.3100	1.4800	1.2500	1.3800	+5.344%	41,127	+119.565%
2020-11-05	1.3109	1.3200	1.2850	1.3100	-1.814%	28,222	+131.298%
2020-11-04	1.3700	1.3700	1.3200	1.3342	+1.847%	4,581	+127.102%
2020-11-03	1.2800	1.3398	1.2800	1.3100	-0.758%	9,569	+131.298%
2020-11-02	1.3300	1.4300	1.3000	1.3200	-2.222%	42,301	+129.545%
2020-10-30	1.2266	1.3900	1.1800	1.3500	+7.143%	159,638	+124.444%
2020-10-29	1.2400	1.3350	1.2400	1.2600	+2.439%	31,809	+140.476%
2020-10-28	1.2500	1.2800	1.2100	1.2300	-9.652%	25,215	+146.341%
2020-10-27	1.3000	1.3614	1.3000	1.3614	+0.103%	5,404	+122.565%
2020-10-26	1.3301	1.3900	1.3100	1.3600	-4.225%	7,895	+122.794%
2020-10-23	1.4400	1.5319	1.3500	1.4200	-6.579%	54,575	+113.380%
2020-10-22	1.5000	1.6400	1.4000	1.5200	+0.662%	57,774	+99.342%
2020-10-21	1.6100	1.6299	1.3400	1.5100	-1.948%	169,997	+100.662%
2020-10-20	1.3400	1.6389	1.3300	1.5400	+10.791%	166,076	+96.753%
2020-10-19	1.2900	1.4272	1.2500	1.3900	+5.303%	215,078	+117.986%
2020-10-16	1.3000	1.3900	1.2100	1.3200	-14.286%	475,625	+129.545%
2020-10-15	1.0600	1.9600	1.0000	1.5400	+50.068%	10,629,124	+96.753%
2020-10-14	1.0501	1.0501	1.0000	1.0262	-1.327%	3,138	+195.264%
2020-10-13	1.0900	1.0900	1.0300	1.0400	+0.483%	11,347	+191.346%
2020-10-12	0.9991	1.0500	0.9991	1.0350	+0.485%	15,514	+192.754%
2020-10-09	1.0327	1.1099	0.9900	1.0300	-2.830%	43,127	+194.175%
2020-10-08	1.0400	1.0800	1.0100	1.0600	-1.852%	12,611	+185.849%
2020-10-07	1.0600	1.1500	1.0410	1.0800	-1.818%	7,874	+180.556%
2020-10-06	1.1400	1.1500	1.0301	1.1000	-0.452%	17,691	+175.455%
2020-10-05	1.2400	1.2400	1.0594	1.1050	-4.741%	15,054	+174.208%
2020-10-02	1.2600	1.2800	1.1550	1.1600	-4.871%	29,023	+161.207%

.dark-mode .GvldnT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GvldnT{ color: #333333; background-color: white; border: 2px solid #333333; }HGSHChina HGS Real Estate, Inc.stock NASDAQ

HGSH
China HGS Real Estate, Inc.
stock NASDAQ