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