China HGS Real Estate Inc. Common Stockのデータ

China HGS Real Estate Inc. Common Stockの基本情報

名前 China HGS Real Estate Inc. Common Stock
ティッカー HGSH
国 China
上場年 nan
セクター Finance

China HGS Real Estate Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.22 2.42 2.43 3.0 1690700.0 3.0
2021-02-12 2.48 2.31 2.33 2.47 198800.0 2.47
2021-02-11 2.52 2.23 2.23 2.41 466300.0 2.41
2021-02-10 2.57 2.15 2.55 2.33 654300.0 2.33
2021-02-09 2.98 2.4 2.94 2.61 4083800.0 2.61
2021-02-08 2.51 2.16 2.23 2.46 1144400.0 2.46
2021-02-05 2.47 2.12 2.25 2.21 1112300.0 2.21
2021-02-04 2.18 2.07 2.16 2.15 423700.0 2.15
2021-02-03 2.25 1.98 2.06 2.16 750800.0 2.16
2021-02-02 2.05 1.86 1.96 2.03 670500.0 2.03
2021-02-01 1.98 1.87 1.87 1.88 185700.0 1.88
2021-01-29 2.07 1.86 2.0 1.86 249100.0 1.86
2021-01-28 2.03 1.88 1.88 1.92 169900.0 1.92
2021-01-27 2.12 1.85 2.0 1.87 418500.0 1.87
2021-01-26 2.22 2.1 2.22 2.14 142200.0 2.14
2021-01-25 2.36 2.1 2.36 2.13 485500.0 2.13
2021-01-22 2.35 2.07 2.18 2.3 583800.0 2.3
2021-01-21 2.25 1.98 2.0 2.22 556300.0 2.22
2021-01-20 2.04 1.91 1.95 1.98 133400.0 1.98
2021-01-19 2.02 1.9 1.95 1.91 141700.0 1.91
2021-01-15 2.04 1.85 2.04 1.88 183800.0 1.88
2021-01-14 2.1 1.95 1.99 2.02 262600.0 2.02
2021-01-13 2.05 1.92 2.05 2.04 377100.0 2.04
2021-01-12 2.08 1.92 1.94 2.07 1392500.0 2.07
2021-01-11 1.95 1.8 1.9 1.92 134200.0 1.92
2021-01-08 2.04 1.85 2.02 1.88 233600.0 1.88
2021-01-07 2.09 1.81 1.86 2.06 788900.0 2.06
2021-01-06 1.87 1.67 1.73 1.79 251800.0 1.79
2021-01-05 1.79 1.64 1.7 1.77 123700.0 1.77
2021-01-04 1.82 1.68 1.76 1.71 97000.0 1.71
2020-12-31 1.82 1.76 1.79 1.78 140600.0 1.78
2020-12-30 1.87 1.79 1.8 1.83 94800.0 1.83
2020-12-29 2.02 1.78 2.02 1.8 304000.0 1.8
2020-12-28 2.07 1.88 1.9 1.96 398000.0 1.96
2020-12-24 2.03 1.92 2.01 1.93 98300.0 1.93
2020-12-23 2.05 1.95 1.97 2.03 246900.0 2.03
2020-12-22 2.06 1.9 1.97 2.03 280900.0 2.03
2020-12-21 2.07 1.94 2.07 1.94 272400.0 1.94
2020-12-18 2.25 2.01 2.06 2.09 802000.0 2.09
2020-12-17 2.13 1.91 1.97 2.12 914700.0 2.12
2020-12-16 2.06 1.92 2.06 2.06 217200.0 2.06
2020-12-15 2.18 1.83 1.9 2.11 726100.0 2.11
2020-12-14 2.04 1.84 1.98 1.96 384300.0 1.96
2020-12-11 2.13 1.95 2.03 2.0 469300.0 2.0
2020-12-10 2.16 1.93 2.0 2.06 717100.0 2.06
2020-12-09 2.23 1.97 2.2 2.03 1025200.0 2.03
2020-12-08 2.29 2.1 2.15 2.18 1259700.0 2.18
2020-12-07 2.39 2.2 2.28 2.26 2150500.0 2.26
2020-12-04 5.4 2.5 4.03 2.58 122530800.0 2.58
2020-12-03 1.77 1.47 1.6 1.76 2643500.0 1.76
2020-12-02 1.52 1.43 1.52 1.45 87100.0 1.45
2020-12-01 1.54 1.45 1.47 1.52 25500.0 1.52
2020-11-30 1.6 1.45 1.59 1.46 72100.0 1.46
2020-11-27 1.5 1.45 1.45 1.5 23600.0 1.5
2020-11-25 1.54 1.39 1.39 1.43 57100.0 1.43
2020-11-24 1.5 1.4 1.45 1.41 105200.0 1.41
2020-11-23 1.56 1.35 1.56 1.41 94000.0 1.41
2020-11-20 1.62 1.42 1.6 1.47 90100.0 1.47
2020-11-19 1.9 1.55 1.88 1.65 496400.0 1.65
2020-11-18 1.79 1.37 1.38 1.79 1242800.0 1.79
2020-11-17 1.41 1.33 1.33 1.38 8700.0 1.38
2020-11-16 1.39 1.29 1.34 1.38 6300.0 1.38
2020-11-13 1.48 1.33 1.39 1.39 21200.0 1.39
2020-11-12 1.39 1.28 1.39 1.39 10900.0 1.39
2020-11-11 1.4 1.31 1.4 1.39 25900.0 1.39
2020-11-10 1.49 1.28 1.32 1.46 31900.0 1.46
2020-11-09 1.46 1.26 1.43 1.36 64100.0 1.36
2020-11-06 1.48 1.25 1.31 1.38 41100.0 1.38
2020-11-05 1.32 1.29 1.31 1.31 28200.0 1.31
2020-11-04 1.37 1.32 1.37 1.33 4600.0 1.33
2020-11-03 1.34 1.28 1.28 1.31 9600.0 1.31
2020-11-02 1.43 1.3 1.33 1.32 42300.0 1.32
2020-10-30 1.39 1.18 1.23 1.35 159600.0 1.35
2020-10-29 1.34 1.24 1.24 1.26 31800.0 1.26
2020-10-28 1.28 1.21 1.25 1.23 25200.0 1.23
2020-10-27 1.36 1.3 1.3 1.36 5400.0 1.36
2020-10-26 1.39 1.31 1.33 1.36 7800.0 1.36
2020-10-23 1.53 1.35 1.44 1.42 54600.0 1.42
2020-10-22 1.64 1.4 1.5 1.52 57800.0 1.52
2020-10-21 1.63 1.34 1.61 1.51 170000.0 1.51
2020-10-20 1.64 1.33 1.34 1.54 166100.0 1.54
2020-10-19 1.43 1.25 1.29 1.39 215100.0 1.39
2020-10-16 1.39 1.21 1.3 1.32 475600.0 1.32
2020-10-15 1.96 1.0 1.06 1.54 10622700.0 1.54
2020-10-14 1.05 1.0 1.05 1.03 3100.0 1.03
2020-10-13 1.09 1.03 1.09 1.04 11300.0 1.04
2020-10-12 1.05 1.0 1.0 1.03 15500.0 1.03
2020-10-09 1.11 0.99 1.03 1.03 43100.0 1.03
2020-10-08 1.08 1.01 1.04 1.06 12600.0 1.06
2020-10-07 1.15 1.04 1.06 1.08 7900.0 1.08
2020-10-06 1.15 1.03 1.14 1.1 17700.0 1.1
2020-10-05 1.24 1.06 1.24 1.11 15100.0 1.11
2020-10-02 1.28 1.16 1.26 1.16 29000.0 1.16
2020-10-01 1.28 1.03 1.06 1.22 127600.0 1.22
2020-09-30 1.1 0.98 1.1 1.08 44400.0 1.08
2020-09-29 1.05 0.95 0.99 1.05 20300.0 1.05
2020-09-28 0.99 0.86 0.94 0.99 12600.0 0.99
2020-09-25 0.97 0.85 0.9 0.94 31400.0 0.94
2020-09-24 0.95 0.85 0.85 0.85 17200.0 0.85
2020-09-23 0.9 0.85 0.9 0.87 41300.0 0.87
2020-09-22 0.93 0.9 0.91 0.9 16200.0 0.9
2020-09-21 0.94 0.9 0.92 0.91 9900.0 0.91
2020-09-18 0.96 0.9 0.96 0.92 25500.0 0.92
2020-09-17 0.96 0.9 0.9 0.96 5300.0 0.96
2020-09-16 0.99 0.9 0.99 0.97 17200.0 0.97
2020-09-15 1.0 0.94 0.97 0.99 21100.0 0.99
2020-09-14 1.01 0.95 0.99 0.98 17100.0 0.98
2020-09-11 0.97 0.95 0.95 0.97 19800.0 0.97
2020-09-10 1.03 0.95 0.99 0.97 21100.0 0.97
2020-09-09 1.1 0.94 0.94 1.01 59300.0 1.01
2020-09-08 0.98 0.92 0.98 0.97 6000.0 0.97
2020-09-04 1.15 0.94 1.1 0.98 74200.0 0.98
2020-09-03 1.23 1.0 1.0 1.15 202400.0 1.15
2020-09-02 1.44 0.89 1.28 1.03 1038900.0 1.03
2020-09-01 1.18 1.14 1.14 1.16 16500.0 1.16
2020-08-31 1.2 1.1 1.1 1.12 25300.0 1.12
2020-08-28 1.2 1.1 1.18 1.12 12900.0 1.12
2020-08-27 1.2 1.14 1.14 1.18 21500.0 1.18
2020-08-26 1.24 1.14 1.2 1.14 24900.0 1.14
2020-08-25 1.24 1.14 1.14 1.18 19300.0 1.18
2020-08-24 1.34 1.12 1.28 1.16 54700.0 1.16
2020-08-21 1.4 1.28 1.4 1.34 84400.0 1.34
2020-08-20 1.62 1.42 1.62 1.44 240300.0 1.44
2020-08-19 2.08 1.92 2.08 1.96 160500.0 1.96
2020-08-18 2.08 1.96 1.96 2.04 80300.0 2.04
2020-08-17 2.24 1.9 2.14 2.0 375300.0 2.0
2020-08-14 2.32 2.02 2.02 2.04 402300.0 2.04
2020-08-13 2.16 1.98 2.0 1.98 154400.0 1.98
2020-08-12 2.36 1.94 1.94 2.02 490300.0 2.02
2020-08-11 2.0 1.9 2.0 1.9 82600.0 1.9
2020-08-10 2.08 1.86 1.88 1.92 185300.0 1.92
2020-08-07 1.98 1.74 1.82 1.88 506000.0 1.88
2020-08-06 1.8 1.7 1.7 1.8 49400.0 1.8
2020-08-05 1.82 1.72 1.74 1.8 73300.0 1.8
2020-08-04 1.86 1.7 1.86 1.8 136800.0 1.8
2020-08-03 1.8 1.64 1.8 1.78 301000.0 1.78
2020-07-31 2.88 1.6 1.6 1.8 4056200.0 1.8
2020-07-30 1.74 1.6 1.72 1.74 133100.0 1.74
2020-07-29 1.88 1.64 1.86 1.7 95400.0 1.7
2020-07-28 1.92 1.7 1.82 1.86 313900.0 1.86
2020-07-27 1.92 1.56 1.6 1.9 432700.0 1.9
2020-07-24 1.68 1.52 1.66 1.62 80400.0 1.62
2020-07-23 1.74 1.58 1.66 1.68 119200.0 1.68
2020-07-22 1.68 1.52 1.52 1.64 198500.0 1.64
2020-07-21 1.56 1.48 1.56 1.52 55400.0 1.52
2020-07-20 1.58 1.48 1.54 1.5 39300.0 1.5
2020-07-17 1.58 1.48 1.52 1.56 51400.0 1.56
2020-07-16 1.6 1.46 1.6 1.54 48600.0 1.54
2020-07-15 1.6 1.44 1.48 1.56 76500.0 1.56
2020-07-14 1.5 1.46 1.46 1.48 50100.0 1.48
2020-07-13 1.54 1.48 1.48 1.48 85200.0 1.48
2020-07-10 1.68 1.5 1.66 1.54 48200.0 1.54
2020-07-09 1.68 1.54 1.58 1.66 297500.0 1.66
2020-07-08 1.54 1.44 1.54 1.54 128300.0 1.54
2020-07-07 1.54 1.44 1.44 1.52 48700.0 1.52
2020-07-06 1.58 1.46 1.48 1.52 122100.0 1.52
2020-07-02 1.58 1.46 1.52 1.5 117600.0 1.5
2020-07-01 1.72 1.58 1.58 1.6 51500.0 1.6
2020-06-30 1.74 1.6 1.74 1.6 108100.0 1.6
2020-06-29 1.9 1.6 1.72 1.74 300600.0 1.74
2020-06-26 1.76 1.6 1.72 1.7 54400.0 1.7
2020-06-25 1.94 1.6 1.86 1.74 281300.0 1.74
2020-06-24 1.96 1.58 1.6 1.9 523400.0 1.9
2020-06-23 1.66 1.56 1.66 1.58 218900.0 1.58
2020-06-22 1.9 1.62 1.8 1.64 151000.0 1.64
2020-06-19 2.12 1.7 1.82 1.72 844100.0 1.72
2020-06-18 1.94 1.66 1.72 1.78 356900.0 1.78
2020-06-17 2.08 1.66 1.96 1.7 787200.0 1.7
2020-06-16 2.32 1.9 2.24 2.12 1222800.0 2.12
2020-06-15 4.4 2.42 3.1 2.58 13208400.0 2.58
2020-06-12 1.54 1.14 1.2 1.5 1507400.0 1.5
2020-06-11 1.34 0.96 1.3 1.08 207300.0 1.08
2020-06-10 1.56 1.12 1.28 1.28 848800.0 1.28
2020-06-09 1.26 1.02 1.04 1.2 398900.0 1.2
2020-06-08 1.06 0.94 0.94 1.06 136700.0 1.06
2020-06-05 1.02 0.88 1.02 0.96 69200.0 0.96
2020-06-04 0.98 0.92 0.92 0.96 29300.0 0.96
2020-06-03 0.98 0.9 0.94 0.98 36400.0 0.98
2020-06-02 1.0 0.9 0.92 0.94 94900.0 0.94
2020-06-01 0.92 0.8 0.84 0.88 28300.0 0.88
2020-05-29 0.96 0.82 0.88 0.9 47900.0 0.9
2020-05-28 0.96 0.8 0.82 0.9 61400.0 0.9
2020-05-27 0.9 0.78 0.88 0.86 48700.0 0.86
2020-05-26 0.96 0.8 0.96 0.9 109300.0 0.9
2020-05-22 1.2 0.86 0.96 0.9 235800.0 0.9
2020-05-21 1.0 0.82 0.9 0.92 226700.0 0.92
2020-05-20 1.56 0.78 0.8 1.08 1825900.0 1.08
2020-05-19 0.84 0.72 0.84 0.76 14900.0 0.76
2020-05-18 0.84 0.72 0.8 0.82 19000.0 0.82
2020-05-15 0.84 0.74 0.84 0.82 24700.0 0.82
2020-05-14 0.84 0.82 0.82 0.82 22000.0 0.82
2020-05-13 0.88 0.8 0.86 0.82 67000.0 0.82
2020-05-12 0.88 0.86 0.86 0.86 44300.0 0.86
2020-05-11 0.92 0.86 0.9 0.86 59700.0 0.86
2020-05-08 1.0 0.84 0.9 0.9 155600.0 0.9
2020-05-07 1.26 0.8 0.84 1.04 1109800.0 1.04
2020-05-06 0.84 0.72 0.76 0.8 15300.0 0.8
2020-05-05 0.84 0.72 0.82 0.84 4600.0 0.84
2020-05-04 0.84 0.78 0.84 0.82 14900.0 0.82
2020-05-01 0.84 0.78 0.82 0.8 5600.0 0.8
2020-04-30 0.84 0.76 0.76 0.8 29000.0 0.8
2020-04-29 0.78 0.72 0.72 0.76 12700.0 0.76
2020-04-28 0.82 0.76 0.8 0.82 6700.0 0.82
2020-04-27 0.82 0.76 0.82 0.8 5500.0 0.8
2020-04-24 0.76 0.72 0.72 0.76 2700.0 0.76
2020-04-23 0.76 0.72 0.72 0.76 2500.0 0.76
2020-04-22 0.78 0.72 0.76 0.74 2200.0 0.74
2020-04-21 0.76 0.72 0.76 0.72 2300.0 0.72
2020-04-20 0.76 0.7 0.76 0.76 8200.0 0.76
2020-04-17 0.78 0.72 0.76 0.72 3400.0 0.72
2020-04-16 0.76 0.72 0.72 0.76 1700.0 0.76
2020-04-15 0.78 0.74 0.78 0.76 4400.0 0.76
2020-04-14 0.8 0.7 0.8 0.78 15700.0 0.78
2020-04-13 0.84 0.66 0.76 0.76 11200.0 0.76
2020-04-09 0.94 0.66 0.94 0.76 41700.0 0.76
2020-04-08 0.76 0.74 0.74 0.74 4200.0 0.74
2020-04-07 0.78 0.72 0.76 0.74 9800.0 0.74
2020-04-06 0.84 0.68 0.84 0.78 16500.0 0.78
2020-04-03 0.82 0.72 0.78 0.76 3000.0 0.76
2020-04-02 0.78 0.52 0.78 0.74 5700.0 0.74
2020-04-01 0.76 0.68 0.74 0.68 2400.0 0.68
2020-03-31 1.0 0.68 0.7 0.72 24100.0 0.72
2020-03-30 0.68 0.56 0.68 0.68 10300.0 0.68
2020-03-27 0.68 0.6 0.6 0.64 3700.0 0.64
2020-03-26 0.68 0.64 0.68 0.66 16000.0 0.66
2020-03-25 0.68 0.62 0.68 0.66 8000.0 0.66
2020-03-24 0.68 0.64 0.66 0.64 1800.0 0.64
2020-03-23 0.68 0.58 0.68 0.64 5200.0 0.64
2020-03-20 0.7 0.56 0.58 0.66 28300.0 0.66
2020-03-19 0.6 0.58 0.58 0.58 4500.0 0.58
2020-03-18 0.64 0.58 0.6 0.58 6000.0 0.58
2020-03-17 0.66 0.54 0.58 0.66 7200.0 0.66
2020-03-16 0.68 0.48 0.5 0.58 26800.0 0.58
2020-03-13 0.76 0.48 0.76 0.62 15500.0 0.62
2020-03-12 0.82 0.6 0.82 0.72 34300.0 0.72
2020-03-11 0.84 0.72 0.82 0.78 14800.0 0.78
2020-03-10 0.88 0.8 0.84 0.86 11800.0 0.86
2020-03-09 0.96 0.7 0.96 0.86 8800.0 0.86
2020-03-06 1.0 0.7 1.0 0.9 15800.0 0.9
2020-03-05 1.0 0.86 0.86 0.88 13000.0 0.88
2020-03-04 0.96 0.88 0.96 0.9 16900.0 0.9
2020-03-03 0.96 0.76 0.96 0.94 25000.0 0.94
2020-03-02 0.96 0.7 0.88 0.9 14200.0 0.9
2020-02-28 0.9 0.8 0.9 0.86 18400.0 0.86
2020-02-27 0.96 0.9 0.92 0.92 19000.0 0.92
2020-02-26 0.98 0.92 0.98 0.92 3500.0 0.92
2020-02-25 1.0 0.92 0.92 0.96 26100.0 0.96
2020-02-24 1.02 0.98 1.0 1.0 8800.0 1.0
2020-02-21 1.04 0.88 1.04 0.98 23200.0 0.98
2020-02-20 1.04 0.98 0.98 1.04 10900.0 1.04
2020-02-19 1.04 0.98 1.02 1.04 13400.0 1.04
2020-02-18 1.04 1.0 1.0 1.02 13300.0 1.02