Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
