Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 0.0348 | 0.0348 | 0.0348 | 0 | +0.01(+28.89%) | |
| Apr 29, 2020 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,000 | -0.01(-21.05%) |
| Apr 28, 2020 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 5,000 | +0.00(+0.88%) |
| Apr 27, 2020 | 0.0400 | 0.0400 | 0.0339 | 0.0339 | 2,851 | -0.01(-15.25%) |
| Apr 24, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.00(+9.59%) |
| Apr 23, 2020 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 5,000 | +0.01(+28.52%) |
| Apr 22, 2020 | 0.0300 | 0.0300 | 0.0284 | 0.0284 | 7,000 | -0.01(-22.83%) |
| Apr 17, 2020 | 0.0368 | 0.0368 | 0.0368 | 0 | +0.01(+22.67%) | |
| Apr 16, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 44,000 | +0.00(+0.00%) |
| Apr 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 298 | +0.00(+0.00%) |
| Apr 13, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.33%) | |
| Apr 07, 2020 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.00(+0.00%) | |
| Apr 06, 2020 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 10,000 | +0.00(+0.00%) |
| Apr 03, 2020 | 0.0285 | 0.0299 | 0.0285 | 0.0299 | 82,000 | +0.00(+4.91%) |
| Apr 02, 2020 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 10,000 | +0.01(+42.50%) |
| 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%) |
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.
