Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020		0.0239	0.0239	0.0239	0	+0.01(+32.04%)
Jul 24, 2020		0.0181	0.0181	0.0181	0	+0.00(+0.56%)
Jul 23, 2020	0.0180	0.0180	0.0180	0.0180	14,250	-0.01(-25.00%)
Jul 20, 2020		0.0240	0.0240	0.0240	0	+0.01(+33.33%)
Jul 17, 2020	0.0180	0.0180	0.0180	0.0180	9,000	+0.00(+5.26%)
Jul 16, 2020	0.0190	0.0190	0.0171	0.0171	11,100	-0.00(-3.93%)
Jul 15, 2020	0.0200	0.0200	0.0176	0.0178	35,000	-0.00(-8.25%)
Jul 14, 2020	0.0220	0.0220	0.0194	0.0194	6,300	+0.00(+3.19%)
Jul 13, 2020	0.0270	0.0270	0.0187	0.0188	158,225	-0.01(-24.80%)
Jul 10, 2020	0.0250	0.0250	0.0250	0.0250	14,000	-0.00(-1.57%)
Jul 09, 2020	0.0280	0.0280	0.0254	0.0254	73,500	-0.00(-8.63%)
Jul 08, 2020	0.0278	0.0278	0.0278	0.0278	130,000	+0.00(+11.20%)
Jul 07, 2020	0.0225	0.0250	0.0225	0.0250	14,000	+0.00(+11.11%)
Jul 06, 2020	0.0280	0.0280	0.0225	0.0225	10,350	+0.00(+0.00%)
Jul 02, 2020	0.0270	0.0270	0.0225	0.0225	27,400	-0.00(-13.13%)
Jun 30, 2020		0.0259	0.0259	0.0259	0	+0.00(+15.11%)
Jun 26, 2020		0.0225	0.0225	0.0225	0	+0.00(+0.00%)
Jun 25, 2020	0.0230	0.0230	0.0225	0.0225	71,000	-0.00(-2.17%)
Jun 24, 2020	0.0230	0.0230	0.0230	0.0230	17,000	+0.00(+0.00%)
Jun 23, 2020	0.0309	0.0309	0.0230	0.0230	14,775	-0.01(-27.67%)
Jun 19, 2020		0.0318	0.0318	0.0318	0	+0.01(+24.22%)
Jun 16, 2020		0.0256	0.0256	0.0256	0	-0.00(-6.91%)
Jun 15, 2020	0.0300	0.0300	0.0254	0.0275	74,000	+0.00(+7.00%)
Jun 12, 2020	0.0257	0.0257	0.0257	0.0257	4,000	+0.00(+0.00%)
Jun 09, 2020		0.0257	0.0257	0.0257	0	-0.01(-17.10%)
Jun 08, 2020	0.0311	0.0320	0.0310	0.0310	67,000	+0.00(+0.00%)
Jun 05, 2020	0.0300	0.0312	0.0300	0.0310	72,000	+0.00(+10.32%)
Jun 04, 2020	0.0305	0.0317	0.0280	0.0281	93,000	-0.00(-5.07%)
Jun 02, 2020		0.0296	0.0296	0.0296	0	+0.00(+5.71%)
Jun 01, 2020	0.0294	0.0294	0.0280	0.0280	92,000	+0.00(+0.00%)
May 29, 2020	0.0274	0.0280	0.0274	0.0280	53,000	+0.00(+7.69%)
May 26, 2020		0.0260	0.0260	0.0260	0	+0.01(+26.83%)
May 21, 2020		0.0205	0.0205	0.0205	0	-0.01(-28.82%)
May 20, 2020	0.0288	0.0288	0.0288	0.0288	4,000	-0.00(-4.00%)
May 19, 2020	0.0300	0.0300	0.0300	0.0300	275,000	-0.01(-14.29%)
May 15, 2020		0.0350	0.0350	0.0350	0	+0.01(+16.67%)
May 13, 2020		0.0300	0.0300	0.0300	0	+0.00(+7.14%)
May 12, 2020	0.0232	0.0300	0.0232	0.0280	80,800	-0.01(-17.65%)
May 11, 2020	0.0346	0.0346	0.0290	0.0340	38,836	-0.00(-8.85%)
May 06, 2020		0.0373	0.0373	0.0373	0	+0.00(+7.18%)
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%)
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%)
Jan 02, 2020	0.0286	0.0286	0.0261	0.0261	2,000	-0.01(-25.43%)
Dec 23, 2019		0.0350	0.0350	0.0350	0	+0.00(+6.06%)
Dec 20, 2019	0.0330	0.0356	0.0327	0.0330	71,800	-0.00(-5.71%)
Dec 19, 2019	0.0350	0.0394	0.0350	0.0350	140,000	+0.00(+0.00%)
Dec 18, 2019	0.0350	0.0350	0.0350	0.0350	78,000	+0.00(+0.00%)
Dec 17, 2019	0.0350	0.0350	0.0350	0.0350	40,000	+0.00(+0.00%)
Dec 16, 2019	0.0350	0.0350	0.0350	0.0350	98,000	+0.00(+0.00%)
Dec 12, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Dec 11, 2019	0.0350	0.0350	0.0350	0.0350	100,000	+0.00(+0.00%)
Dec 10, 2019	0.0350	0.0350	0.0350	0.0350	16,586	+0.00(+0.00%)
Dec 09, 2019	0.0350	0.0350	0.0350	0.0350	47,000	-0.00(-7.89%)
Dec 06, 2019	0.0350	0.0380	0.0350	0.0380	225,000	+0.00(+8.57%)
Dec 05, 2019	0.0350	0.0350	0.0315	0.0350	193,000	+0.00(+0.00%)
Dec 04, 2019	0.0340	0.0390	0.0320	0.0350	283,000	+0.00(+4.48%)
Dec 02, 2019		0.0335	0.0335	0.0335	0	+0.00(+4.69%)
Nov 29, 2019	0.0320	0.0320	0.0320	0.0320	26,000	+0.00(+3.23%)
Nov 27, 2019	0.0310	0.0310	0.0310	0.0310	49,000	-0.00(-8.28%)
Nov 25, 2019		0.0338	0.0338	0.0338	0	-0.01(-22.12%)
Nov 21, 2019		0.0434	0.0434	0.0434	0	+0.00(+2.36%)
Nov 20, 2019	0.0364	0.0424	0.0364	0.0424	71,000	+0.01(+21.14%)
Nov 19, 2019	0.0436	0.0436	0.0325	0.0350	252,144	-0.01(-18.60%)
Nov 15, 2019		0.0430	0.0430	0.0430	0	+0.00(+0.47%)
Nov 14, 2019	0.0327	0.0428	0.0327	0.0428	320,000	+0.01(+22.29%)
Nov 13, 2019	0.0350	0.0350	0.0350	0.0350	47,000	-0.00(-4.63%)
Nov 11, 2019		0.0367	0.0367	0.0367	0	+0.00(+4.86%)
Nov 08, 2019	0.0350	0.0350	0.0350	0.0350	7,000	+0.00(+0.00%)
Nov 07, 2019	0.0334	0.0367	0.0334	0.0350	108,000	-0.00(-1.13%)
Nov 06, 2019	0.0287	0.0354	0.0287	0.0354	262,500	+0.01(+22.92%)
Nov 05, 2019	0.0289	0.0289	0.0288	0.0288	130,000	+0.00(+15.20%)
Nov 04, 2019	0.0250	0.0250	0.0250	0.0250	9,000	-0.00(-16.67%)
Oct 31, 2019		0.0300	0.0300	0.0300	0	-0.00(-9.09%)
Oct 29, 2019		0.0330	0.0330	0.0330	0	+0.00(+13.79%)
Oct 24, 2019		0.0290	0.0290	0.0290	0	-0.00(-3.33%)
Oct 23, 2019	0.0310	0.0310	0.0292	0.0300	54,050	+0.00(+2.74%)
Oct 22, 2019	0.0292	0.0300	0.0292	0.0292	22,000	-0.01(-18.21%)
Oct 18, 2019		0.0357	0.0357	0.0357	0	+0.00(+8.84%)
Oct 17, 2019	0.0305	0.0328	0.0305	0.0328	70,000	+0.00(+2.50%)
Oct 16, 2019	0.0320	0.0320	0.0320	0.0320	2,500	+0.00(+3.23%)
Oct 15, 2019	0.0303	0.0326	0.0303	0.0310	145,000	-0.01(-18.42%)
Oct 14, 2019	0.0380	0.0380	0.0380	0.0380	50,000	+0.00(+2.70%)
Oct 11, 2019	0.0370	0.0370	0.0370	0.0370	1,200	-0.00(-7.50%)
Oct 10, 2019	0.0400	0.0400	0.0400	0.0400	3,000	+0.01(+15.27%)
Oct 09, 2019		0.0347	0.0347	0.0347	92	+0.00(+0.00%)
Oct 07, 2019		0.0347	0.0347	0.0347	0	+0.00(+11.94%)
Oct 04, 2019	0.0285	0.0310	0.0263	0.0310	324,000	+0.00(+9.93%)
Oct 02, 2019		0.0282	0.0282	0.0282	0	-0.00(-2.76%)
Oct 01, 2019	0.0290	0.0290	0.0290	0.0290	50,000	+0.00(+2.11%)
Sep 27, 2019		0.0284	0.0284	0.0284	0	-0.00(-6.89%)
Sep 26, 2019	0.0305	0.0305	0.0305	0.0305	10,000	-0.00(-3.17%)
Sep 25, 2019	0.0315	0.0315	0.0315	0.0315	114,700	-0.01(-14.17%)
Sep 24, 2019	0.0322	0.0400	0.0322	0.0367	520,000	-0.00(-3.42%)
Sep 23, 2019	0.0300	0.0380	0.0300	0.0380	12,272	+0.00(+0.00%)
Sep 20, 2019	0.0380	0.0380	0.0380	0.0380	500	+0.01(+18.75%)
Sep 19, 2019	0.0320	0.0320	0.0320	0.0320	6,000	+0.01(+32.23%)
Sep 17, 2019		0.0242	0.0242	0.0242	0	-0.01(-21.94%)
Sep 13, 2019		0.0310	0.0310	0.0310	0	+0.00(+0.00%)
Sep 12, 2019	0.0325	0.0325	0.0310	0.0310	15,000	-0.00(-5.78%)
Sep 11, 2019	0.0310	0.0330	0.0310	0.0329	42,500	+0.00(+1.23%)
Sep 10, 2019	0.0369	0.0369	0.0325	0.0325	6,750	-0.00(-7.14%)
Sep 06, 2019		0.0350	0.0350	0.0350	0	+0.00(+0.57%)
Sep 05, 2019	0.0240	0.0348	0.0240	0.0348	11,000	-0.00(-0.57%)
Sep 03, 2019		0.0350	0.0350	0.0350	0	-0.00(-7.89%)
Aug 30, 2019	0.0390	0.0390	0.0360	0.0380	16,000	+0.00(+0.80%)
Aug 27, 2019		0.0377	0.0377	0.0377	0	+0.00(+0.00%)
Aug 26, 2019	0.0377	0.0400	0.0377	0.0377	92,500	-0.00(-4.56%)
Aug 23, 2019	0.0395	0.0395	0.0395	0.0395	10,000	+0.00(+0.00%)
Aug 20, 2019		0.0395	0.0395	0.0395	0	+0.00(+0.00%)
Aug 19, 2019	0.0396	0.0396	0.0395	0.0395	80,000	-0.00(-4.59%)
Aug 16, 2019	0.0414	0.0414	0.0414	0.0414	88,900	+0.00(+4.55%)
Aug 13, 2019		0.0396	0.0396	0.0396	0	+0.01(+32.00%)
Aug 12, 2019	0.0300	0.0300	0.0300	0.0300	7,000	-0.01(-25.00%)
Aug 09, 2019	0.0400	0.0400	0.0400	0.0400	25,000	+0.00(+5.82%)
Aug 06, 2019		0.0378	0.0378	0.0378	0	-0.00(-5.50%)
Aug 02, 2019		0.0400	0.0400	0.0400	0	+0.00(+0.00%)

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.

Financial News

H-Source Holdings Ltd (OP: HSCHF )

Historical Prices

Popular Pages