Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-12.28%) | |
| Mar 20, 2020 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 50,000 | +0.00(+27.37%) |
| Mar 19, 2020 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 55,000 | +0.00(+0.00%) |
| Mar 17, 2020 | 0.0179 | 0.0179 | 0.0179 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 0.0170 | 0.0179 | 0.0170 | 0.0179 | 27,614 | -0.00(-9.14%) |
| Mar 13, 2020 | 0.0232 | 0.0232 | 0.0197 | 0.0197 | 11,900 | -0.00(-16.53%) |
| Mar 12, 2020 | 0.0230 | 0.0236 | 0.0230 | 0.0236 | 50,345 | +0.00(+2.61%) |
| Mar 11, 2020 | 0.0321 | 0.0321 | 0.0230 | 0.0230 | 99,000 | -0.01(-31.75%) |
| Mar 09, 2020 | 0.0337 | 0.0337 | 0.0337 | 0 | -0.00(-6.39%) | |
| Mar 06, 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 9,000 | +0.00(+0.00%) |
| Mar 03, 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,000 | +0.01(+24.14%) |
| Mar 02, 2020 | 0.0290 | 0.0307 | 0.0290 | 0.0290 | 1,500 | -0.00(-3.65%) |
| Feb 28, 2020 | 0.0300 | 0.0301 | 0.0300 | 0.0301 | 85,000 | -0.01(-17.98%) |
| Feb 25, 2020 | 0.0367 | 0.0367 | 0.0367 | 0 | +0.01(+22.33%) | |
| Feb 24, 2020 | 0.0339 | 0.0406 | 0.0300 | 0.0300 | 265,000 | -0.01(-25.74%) |
| Feb 19, 2020 | 0.0404 | 0.0404 | 0.0404 | 0 | +0.01(+22.42%) | |
| Feb 18, 2020 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 83,000 | -0.00(-8.33%) |
| Feb 14, 2020 | 0.0400 | 0.0401 | 0.0360 | 0.0360 | 134,000 | -0.00(-3.49%) |
| Feb 11, 2020 | 0.0373 | 0.0373 | 0.0373 | 0 | +0.00(+6.57%) | |
| Feb 10, 2020 | 0.0362 | 0.0379 | 0.0350 | 0.0350 | 125,000 | -0.00(-5.91%) |
| Feb 07, 2020 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 15,000 | +0.00(+6.29%) |
| Feb 05, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| 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%) |
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.
