Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
| Apr 27, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 332,833 | +0.00(+0.00%) |
| Apr 26, 2017 | 0.1548 | 0.1584 | 0.1500 | 0.1500 | 703,708 | -0.01(-5.24%) |
| Apr 25, 2017 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 59,000 | -0.00(-1.06%) |
| Apr 24, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 4,000 | +0.01(+3.23%) |
| Apr 20, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.00(-3.00%) | |
| Apr 19, 2017 | 0.1640 | 0.1640 | 0.1523 | 0.1598 | 268,657 | -0.00(-2.92%) |
| Apr 18, 2017 | 0.1648 | 0.1648 | 0.1645 | 0.1646 | 300,000 | -0.00(-0.24%) |
| Apr 10, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.00(+2.93%) | |
| Mar 27, 2017 | 0.1603 | 0.1603 | 0.1603 | 0 | -0.00(-1.72%) | |
| Mar 22, 2017 | 0.1631 | 0.1631 | 0.1631 | 0 | +0.01(+4.55%) | |
| Mar 20, 2017 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.00(+1.50%) | |
| Mar 17, 2017 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 253,500 | -0.01(-7.47%) |
| Mar 13, 2017 | 0.1661 | 0.1661 | 0.1661 | 0 | +0.00(+0.67%) | |
| Mar 08, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.04(-19.00%) | |
| Mar 03, 2017 | 0.2037 | 0.2037 | 0.2037 | 0 | -0.00(-1.69%) | |
| Mar 02, 2017 | 0.2072 | 0.2072 | 0.2072 | 0.2072 | 2,500 | +0.00(+0.00%) |
| Mar 01, 2017 | 0.2072 | 0.2072 | 0.2072 | 0.2072 | 2,500 | +0.01(+3.60%) |
| Feb 27, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Feb 24, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 25,000 | +0.01(+3.04%) |
| Feb 23, 2017 | 0.1700 | 0.2466 | 0.1700 | 0.1941 | 285,477 | +0.02(+8.80%) |
| Feb 22, 2017 | 0.1440 | 0.1784 | 0.1440 | 0.1784 | 167,766 | +0.02(+13.92%) |
| Feb 17, 2017 | 0.1566 | 0.1566 | 0.1566 | 0 | +0.02(+11.86%) | |
| Feb 15, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Feb 14, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,875 | +0.00(+0.00%) |
| Feb 13, 2017 | 0.1475 | 0.1475 | 0.1400 | 0.1400 | 1,000 | -0.01(-6.67%) |
| Feb 10, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 34,000 | -0.01(-8.20%) |
| Feb 09, 2017 | 0.1635 | 0.1635 | 0.1634 | 0.1634 | 3,000 | -0.01(-3.31%) |
| Feb 08, 2017 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 500 | -0.01(-4.03%) |
| Feb 07, 2017 | 0.1761 | 0.1761 | 0.1761 | 0.1761 | 2,700 | +0.03(+18.27%) |
| Feb 06, 2017 | 0.1646 | 0.1646 | 0.1489 | 0.1489 | 114,500 | -0.00(-0.73%) |
| Feb 03, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,500 | -0.01(-7.98%) |
| Jan 31, 2017 | 0.1630 | 0.1630 | 0.1630 | 0 | -0.00(-0.67%) | |
| Jan 30, 2017 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 400 | +0.01(+6.91%) |
| Jan 27, 2017 | 0.1400 | 0.1535 | 0.1400 | 0.1535 | 2,989 | -0.00(-2.17%) |
| Jan 26, 2017 | 0.1569 | 0.1569 | 0.1569 | 0.1569 | 500 | -0.01(-6.05%) |
| Jan 24, 2017 | 0.1670 | 0.1670 | 0.1670 | 0 | +0.01(+6.10%) | |
| Jan 19, 2017 | 0.1574 | 0.1574 | 0.1574 | 0 | +0.01(+7.73%) | |
| Jan 18, 2017 | 0.1494 | 0.1494 | 0.1454 | 0.1461 | 97,470 | -0.02(-11.40%) |
| Jan 13, 2017 | 0.1649 | 0.1649 | 0.1649 | 0 | +0.02(+17.79%) | |
| Jan 10, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.03(-15.20%) | |
| Jan 09, 2017 | 0.1651 | 0.1651 | 0.1651 | 0.1651 | 2,300 | -0.01(-6.19%) |
| Jan 06, 2017 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 430 | +0.01(+8.04%) |
| Jan 04, 2017 | 0.1629 | 0.1629 | 0.1629 | 0 | -0.01(-3.38%) | |
| Jan 03, 2017 | 0.1790 | 0.1799 | 0.1590 | 0.1686 | 11,800 | +0.02(+12.40%) |
| Dec 30, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.03(-16.29%) | |
| Dec 28, 2016 | 0.1792 | 0.1792 | 0.1792 | 0 | -0.01(-3.97%) | |
| Dec 23, 2016 | 0.1866 | 0.1866 | 0.1866 | 0 | +0.02(+13.23%) | |
| Dec 22, 2016 | 0.1648 | 0.1648 | 0.1648 | 0.1648 | 400 | -0.01(-7.93%) |
| Dec 20, 2016 | 0.1790 | 0.1790 | 0.1790 | 0 | +0.00(+1.07%) | |
| Dec 19, 2016 | 0.1771 | 0.1771 | 0.1771 | 0.1771 | 1,000 | +0.01(+7.33%) |
| Dec 16, 2016 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,000 | +0.01(+3.13%) |
| Dec 15, 2016 | 0.1587 | 0.1600 | 0.1587 | 0.1600 | 6,500 | -0.02(-9.91%) |
| Dec 14, 2016 | 0.1745 | 0.1776 | 0.1745 | 0.1776 | 2,227 | -0.02(-10.12%) |
| Dec 09, 2016 | 0.1976 | 0.1976 | 0.1976 | 0 | +0.01(+8.21%) | |
| Dec 08, 2016 | 0.1840 | 0.1840 | 0.1800 | 0.1826 | 12,000 | -0.01(-3.89%) |
| Dec 07, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | +0.00(+0.00%) |
| Dec 06, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,100 | +0.00(+2.26%) |
| Dec 05, 2016 | 0.1858 | 0.1858 | 0.1858 | 0.1858 | 6,000 | -0.01(-4.08%) |
| Dec 02, 2016 | 0.1899 | 0.1937 | 0.1899 | 0.1937 | 9,380 | -0.01(-5.97%) |
| Dec 01, 2016 | 0.2193 | 0.2269 | 0.2060 | 0.2060 | 9,380 | +0.01(+5.10%) |
| Nov 29, 2016 | 0.1960 | 0.1960 | 0.1960 | 0 | -0.00(-1.75%) | |
| Nov 28, 2016 | 0.2179 | 0.2280 | 0.1995 | 0.1995 | 13,500 | -0.01(-4.73%) |
| Nov 25, 2016 | 0.2149 | 0.2149 | 0.2094 | 0.2094 | 3,000 | +0.01(+2.85%) |
| Nov 22, 2016 | 0.2036 | 0.2036 | 0.2036 | 0 | -0.01(-6.65%) | |
| Nov 21, 2016 | 0.2262 | 0.2337 | 0.2181 | 0.2181 | 124,795 | -0.00(-0.86%) |
| Nov 18, 2016 | 0.2034 | 0.2470 | 0.1980 | 0.2200 | 329,363 | +0.03(+15.79%) |
| Nov 17, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 10,000 | +0.05(+36.69%) |
| Oct 24, 2016 | 0.1390 | 0.1390 | 0.1390 | 93 | +0.00(+3.35%) | |
| Oct 19, 2016 | 0.1345 | 0.1345 | 0.1345 | 0 | +0.01(+5.99%) | |
| Oct 17, 2016 | 0.1269 | 0.1269 | 0.1269 | 0 | +0.00(+2.34%) | |
| Oct 07, 2016 | 0.1240 | 0.1240 | 0.1240 | 0 | +0.02(+19.81%) | |
| Oct 04, 2016 | 0.1035 | 0.1035 | 0.1035 | 0 | -0.01(-9.21%) | |
| Oct 03, 2016 | 0.1050 | 0.1140 | 0.1050 | 0.1140 | 26,300 | +0.00(+3.92%) |
| Sep 30, 2016 | 0.1098 | 0.1098 | 0.1097 | 0.1097 | 100,000 | -0.00(-2.92%) |
| Sep 29, 2016 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 20,000 | -0.01(-5.83%) |
| Sep 28, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 66,000 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) |
| Sep 16, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+1.61%) | |
| Sep 13, 2016 | 0.1181 | 0.1181 | 0.1181 | 0 | +0.00(+2.70%) | |
| Aug 26, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.02(-12.35%) | |
| Aug 11, 2016 | 0.1312 | 0.1312 | 0.1312 | 0 | +0.01(+5.55%) | |
| Aug 09, 2016 | 0.1243 | 0.1243 | 0.1243 | 0 | -0.01(-10.58%) | |
| Aug 05, 2016 | 0.1390 | 0.1390 | 0.1390 | 0 | +0.00(+3.58%) | |
| Aug 04, 2016 | 0.1342 | 0.1342 | 0.1342 | 0.1342 | 311 | -0.00(-0.96%) |
| Aug 02, 2016 | 0.1355 | 0.1355 | 0.1355 | 0 | -0.00(-2.87%) | |
| Jul 22, 2016 | 0.1395 | 0.1395 | 0.1395 | 0 | +0.01(+10.71%) | |
| Jul 14, 2016 | 0.1260 | 0.1260 | 0.1260 | 0 | -0.01(-8.03%) | |
| Jul 01, 2016 | 0.1370 | 0.1370 | 0.1370 | 0 | +0.01(+3.79%) | |
| May 03, 2016 | 0.1320 | 0.1320 | 0.1320 | 0 | -0.02(-14.67%) |
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.
