Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-7.89%) | |
| Jan 24, 2020 | 0.0400 | 0.0400 | 0.0367 | 0.0380 | 12,500 | -0.01(-19.15%) |
| Jan 17, 2020 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.00(-2.08%) | |
| Jan 16, 2020 | 0.0519 | 0.0519 | 0.0480 | 0.0480 | 256,640 | +0.00(+1.05%) |
| Jan 15, 2020 | 0.0453 | 0.0475 | 0.0453 | 0.0475 | 4,800 | -0.00(-3.65%) |
| Jan 14, 2020 | 0.0431 | 0.0493 | 0.0431 | 0.0493 | 289,000 | +0.01(+13.59%) |
| Jan 09, 2020 | 0.0434 | 0.0434 | 0.0434 | 0 | +0.01(+44.67%) | |
| Jan 08, 2020 | 0.0316 | 0.0316 | 0.0300 | 0.0300 | 9,775 | +0.00(+0.00%) |
| Jan 06, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 81,400 | +0.00(+14.94%) |
| Jan 02, 2020 | 0.0286 | 0.0286 | 0.0261 | 0.0261 | 2,000 | -0.01(-25.43%) |
| Dec 23, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+6.06%) | |
| Dec 20, 2019 | 0.0330 | 0.0356 | 0.0327 | 0.0330 | 71,800 | -0.00(-5.71%) |
| Dec 19, 2019 | 0.0350 | 0.0394 | 0.0350 | 0.0350 | 140,000 | +0.00(+0.00%) |
| Dec 18, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 78,000 | +0.00(+0.00%) |
| Dec 17, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 | +0.00(+0.00%) |
| Dec 16, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 98,000 | +0.00(+0.00%) |
| Dec 12, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 | +0.00(+0.00%) |
| Dec 10, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,586 | +0.00(+0.00%) |
| Dec 09, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 47,000 | -0.00(-7.89%) |
| Dec 06, 2019 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 225,000 | +0.00(+8.57%) |
| Dec 05, 2019 | 0.0350 | 0.0350 | 0.0315 | 0.0350 | 193,000 | +0.00(+0.00%) |
| Dec 04, 2019 | 0.0340 | 0.0390 | 0.0320 | 0.0350 | 283,000 | +0.00(+4.48%) |
| Dec 02, 2019 | 0.0335 | 0.0335 | 0.0335 | 0 | +0.00(+4.69%) | |
| Nov 29, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 26,000 | +0.00(+3.23%) |
| Nov 27, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 49,000 | -0.00(-8.28%) |
| Nov 25, 2019 | 0.0338 | 0.0338 | 0.0338 | 0 | -0.01(-22.12%) | |
| Nov 21, 2019 | 0.0434 | 0.0434 | 0.0434 | 0 | +0.00(+2.36%) | |
| Nov 20, 2019 | 0.0364 | 0.0424 | 0.0364 | 0.0424 | 71,000 | +0.01(+21.14%) |
| Nov 19, 2019 | 0.0436 | 0.0436 | 0.0325 | 0.0350 | 252,144 | -0.01(-18.60%) |
| Nov 15, 2019 | 0.0430 | 0.0430 | 0.0430 | 0 | +0.00(+0.47%) | |
| Nov 14, 2019 | 0.0327 | 0.0428 | 0.0327 | 0.0428 | 320,000 | +0.01(+22.29%) |
| Nov 13, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 47,000 | -0.00(-4.63%) |
| Nov 11, 2019 | 0.0367 | 0.0367 | 0.0367 | 0 | +0.00(+4.86%) | |
| Nov 08, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,000 | +0.00(+0.00%) |
| Nov 07, 2019 | 0.0334 | 0.0367 | 0.0334 | 0.0350 | 108,000 | -0.00(-1.13%) |
| Nov 06, 2019 | 0.0287 | 0.0354 | 0.0287 | 0.0354 | 262,500 | +0.01(+22.92%) |
| Nov 05, 2019 | 0.0289 | 0.0289 | 0.0288 | 0.0288 | 130,000 | +0.00(+15.20%) |
| Nov 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,000 | -0.00(-16.67%) |
| Oct 31, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-9.09%) | |
| Oct 29, 2019 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+13.79%) | |
| Oct 24, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | -0.00(-3.33%) | |
| Oct 23, 2019 | 0.0310 | 0.0310 | 0.0292 | 0.0300 | 54,050 | +0.00(+2.74%) |
| Oct 22, 2019 | 0.0292 | 0.0300 | 0.0292 | 0.0292 | 22,000 | -0.01(-18.21%) |
| Oct 18, 2019 | 0.0357 | 0.0357 | 0.0357 | 0 | +0.00(+8.84%) | |
| Oct 17, 2019 | 0.0305 | 0.0328 | 0.0305 | 0.0328 | 70,000 | +0.00(+2.50%) |
| Oct 16, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,500 | +0.00(+3.23%) |
| Oct 15, 2019 | 0.0303 | 0.0326 | 0.0303 | 0.0310 | 145,000 | -0.01(-18.42%) |
| Oct 14, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 | +0.00(+2.70%) |
| Oct 11, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,200 | -0.00(-7.50%) |
| Oct 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | +0.01(+15.27%) |
| Oct 09, 2019 | 0.0347 | 0.0347 | 0.0347 | 92 | +0.00(+0.00%) | |
| Oct 07, 2019 | 0.0347 | 0.0347 | 0.0347 | 0 | +0.00(+11.94%) | |
| Oct 04, 2019 | 0.0285 | 0.0310 | 0.0263 | 0.0310 | 324,000 | +0.00(+9.93%) |
| Oct 02, 2019 | 0.0282 | 0.0282 | 0.0282 | 0 | -0.00(-2.76%) | |
| Oct 01, 2019 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 50,000 | +0.00(+2.11%) |
| Sep 27, 2019 | 0.0284 | 0.0284 | 0.0284 | 0 | -0.00(-6.89%) | |
| Sep 26, 2019 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 10,000 | -0.00(-3.17%) |
| Sep 25, 2019 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 114,700 | -0.01(-14.17%) |
| Sep 24, 2019 | 0.0322 | 0.0400 | 0.0322 | 0.0367 | 520,000 | -0.00(-3.42%) |
| Sep 23, 2019 | 0.0300 | 0.0380 | 0.0300 | 0.0380 | 12,272 | +0.00(+0.00%) |
| Sep 20, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 500 | +0.01(+18.75%) |
| Sep 19, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 6,000 | +0.01(+32.23%) |
| Sep 17, 2019 | 0.0242 | 0.0242 | 0.0242 | 0 | -0.01(-21.94%) | |
| Sep 13, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
| Sep 12, 2019 | 0.0325 | 0.0325 | 0.0310 | 0.0310 | 15,000 | -0.00(-5.78%) |
| Sep 11, 2019 | 0.0310 | 0.0330 | 0.0310 | 0.0329 | 42,500 | +0.00(+1.23%) |
| Sep 10, 2019 | 0.0369 | 0.0369 | 0.0325 | 0.0325 | 6,750 | -0.00(-7.14%) |
| Sep 06, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.57%) | |
| Sep 05, 2019 | 0.0240 | 0.0348 | 0.0240 | 0.0348 | 11,000 | -0.00(-0.57%) |
| Sep 03, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-7.89%) | |
| Aug 30, 2019 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 16,000 | +0.00(+0.80%) |
| Aug 27, 2019 | 0.0377 | 0.0377 | 0.0377 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 0.0377 | 0.0400 | 0.0377 | 0.0377 | 92,500 | -0.00(-4.56%) |
| Aug 23, 2019 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 10,000 | +0.00(+0.00%) |
| Aug 20, 2019 | 0.0395 | 0.0395 | 0.0395 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 0.0396 | 0.0396 | 0.0395 | 0.0395 | 80,000 | -0.00(-4.59%) |
| Aug 16, 2019 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 88,900 | +0.00(+4.55%) |
| Aug 13, 2019 | 0.0396 | 0.0396 | 0.0396 | 0 | +0.01(+32.00%) | |
| Aug 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 | -0.01(-25.00%) |
| Aug 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | +0.00(+5.82%) |
| Aug 06, 2019 | 0.0378 | 0.0378 | 0.0378 | 0 | -0.00(-5.50%) | |
| Aug 02, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 0.0400 | 0.0401 | 0.0400 | 0.0400 | 92,500 | +0.00(+0.00%) |
| Jul 31, 2019 | 0.0401 | 0.0405 | 0.0400 | 0.0400 | 50,800 | +0.00(+0.00%) |
| Jul 30, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 | +0.00(+0.00%) |
| Jul 29, 2019 | 0.0328 | 0.0400 | 0.0320 | 0.0400 | 91,100 | -0.01(-12.47%) |
| Jul 25, 2019 | 0.0457 | 0.0457 | 0.0457 | 0 | +0.00(+1.78%) | |
| Jul 24, 2019 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 2,000 | +0.00(+12.25%) |
| Jul 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 117,000 | +0.00(+4.17%) |
| Jul 22, 2019 | 0.0365 | 0.0384 | 0.0321 | 0.0384 | 80,610 | -0.00(-4.00%) |
| Jul 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-1.23%) | |
| Jul 16, 2019 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.00(-10.00%) | |
| Jul 15, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 420 | +0.00(+10.84%) |
| Jul 12, 2019 | 0.0410 | 0.0410 | 0.0406 | 0.0406 | 170,000 | -0.01(-11.74%) |
| Jul 05, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-2.34%) | |
| Jul 03, 2019 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 500,000 | +0.00(+4.67%) |
| Jul 02, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 | +0.01(+14.21%) |
| Jun 28, 2019 | 0.0394 | 0.0394 | 0.0394 | 0 | +0.00(+0.51%) | |
| Jun 27, 2019 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 100,000 | -0.01(-13.66%) |
| Jun 26, 2019 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 40,000 | +0.01(+16.41%) |
| Jun 25, 2019 | 0.0391 | 0.0391 | 0.0390 | 0.0390 | 198,000 | -0.01(-15.22%) |
| Jun 21, 2019 | 0.0460 | 0.0460 | 0.0460 | 0 | +0.00(+2.22%) | |
| Jun 20, 2019 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 35,000 | +0.00(+0.00%) |
| Jun 18, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Jun 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | +0.00(+13.64%) |
| Jun 13, 2019 | 0.0352 | 0.0352 | 0.0352 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 43,814 | -0.01(-29.60%) |
| Jun 10, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 0.0388 | 0.0500 | 0.0375 | 0.0500 | 1,659,900 | +0.01(+36.24%) |
| Jun 06, 2019 | 0.0350 | 0.0367 | 0.0350 | 0.0367 | 99,825 | +0.00(+11.89%) |
| Jun 05, 2019 | 0.0252 | 0.0330 | 0.0252 | 0.0328 | 90,000 | -0.00(-0.61%) |
| Jun 04, 2019 | 0.0343 | 0.0360 | 0.0241 | 0.0330 | 579,000 | -0.01(-17.50%) |
| May 31, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 69,000 | -0.00(-10.11%) |
| May 23, 2019 | 0.0445 | 0.0445 | 0.0445 | 0 | +0.00(+11.25%) | |
| May 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-14.53%) | |
| May 17, 2019 | 0.0468 | 0.0468 | 0.0468 | 0 | +0.01(+17.00%) | |
| May 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 | -0.01(-15.07%) |
| May 14, 2019 | 0.0471 | 0.0471 | 0.0471 | 0 | -0.00(-5.80%) | |
| May 10, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,300 | -0.00(-5.66%) |
| Apr 26, 2019 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+1.92%) | |
| Apr 24, 2019 | 0.0520 | 0.0520 | 0.0520 | 0 | -0.00(-6.14%) | |
| Apr 22, 2019 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 43,800 | -0.00(-2.64%) |
| Apr 17, 2019 | 0.0569 | 0.0569 | 0.0569 | 0 | -0.01(-10.82%) | |
| Apr 16, 2019 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 1,000 | -0.00(-1.24%) |
| Apr 15, 2019 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 10,000 | -0.00(-1.82%) |
| Apr 10, 2019 | 0.0658 | 0.0658 | 0.0658 | 0 | +0.01(+19.64%) | |
| Apr 09, 2019 | 0.0557 | 0.0600 | 0.0522 | 0.0550 | 48,218 | -0.01(-14.20%) |
| Apr 08, 2019 | 0.0640 | 0.0641 | 0.0640 | 0.0641 | 11,000 | -0.00(-2.88%) |
| Apr 04, 2019 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.00(+1.54%) | |
| Mar 29, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-5.93%) | |
| Mar 22, 2019 | 0.0691 | 0.0691 | 0.0691 | 0 | +0.00(+0.88%) | |
| Mar 21, 2019 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 71,826 | +0.01(+24.55%) |
| Mar 14, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-4.18%) | |
| Mar 13, 2019 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 81,500 | -0.00(-5.44%) |
| Mar 07, 2019 | 0.0607 | 0.0607 | 0.0607 | 0 | +0.00(+0.00%) | |
| Mar 06, 2019 | 0.0625 | 0.0625 | 0.0564 | 0.0607 | 159,000 | -0.00(-2.88%) |
| Mar 01, 2019 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.00(-3.85%) | |
| Feb 28, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,010 | -0.01(-8.32%) |
| Feb 27, 2019 | 0.0701 | 0.0709 | 0.0701 | 0.0709 | 75,000 | +0.01(+21.40%) |
| Feb 25, 2019 | 0.0584 | 0.0584 | 0.0584 | 0 | -0.01(-15.61%) | |
| Feb 21, 2019 | 0.0692 | 0.0692 | 0.0692 | 0 | -0.00(-5.59%) | |
| Feb 20, 2019 | 0.0658 | 0.0733 | 0.0658 | 0.0733 | 7,200 | +0.00(+4.27%) |
| Feb 19, 2019 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 36,000 | +0.00(+7.00%) |
| Feb 15, 2019 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 35,000 | -0.01(-15.55%) |
| Feb 11, 2019 | 0.0778 | 0.0778 | 0.0778 | 0 | +0.01(+11.94%) | |
| Feb 06, 2019 | 0.0695 | 0.0695 | 0.0695 | 0 | -0.01(-7.33%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
