Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,500 | -0.01(-6.40%) |
| Jul 28, 2017 | 0.1806 | 0.2030 | 0.1806 | 0.2030 | 454 | +0.02(+13.60%) |
| Jul 26, 2017 | 0.1787 | 0.1787 | 0.1787 | 0 | -0.01(-5.85%) | |
| Jul 25, 2017 | 0.1898 | 0.1898 | 0.1898 | 0.1898 | 15,000 | -0.00(-1.56%) |
| Jul 24, 2017 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 250 | +0.00(+0.16%) |
| Jul 21, 2017 | 0.1971 | 0.1971 | 0.1900 | 0.1925 | 31,000 | +0.02(+10.00%) |
| Jul 20, 2017 | 0.1838 | 0.1838 | 0.1750 | 0.1750 | 12,500 | -0.00(-2.34%) |
| Jul 11, 2017 | 0.1792 | 0.1792 | 0.1792 | 0 | -0.02(-8.62%) | |
| Jul 10, 2017 | 0.1961 | 0.1961 | 0.1961 | 0.1961 | 675 | +0.04(+24.19%) |
| Jul 07, 2017 | 0.1880 | 0.1880 | 0.1579 | 0.1579 | 4,800 | -0.03(-15.74%) |
| Jul 03, 2017 | 0.1874 | 0.1874 | 0.1874 | 0.1874 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.1874 | 0.1874 | 0.1874 | 0 | +0.06(+44.15%) | |
| Jun 26, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-4.43%) | |
| Jun 16, 2017 | 0.1360 | 0.1360 | 0.1360 | 0 | -0.00(-1.36%) | |
| Jun 15, 2017 | 0.1379 | 0.1379 | 0.1379 | 0.1379 | 3,000 | -0.00(-1.71%) |
| Jun 14, 2017 | 0.1403 | 0.1403 | 0.1403 | 0.1403 | 3,000 | -0.00(-2.16%) |
| Jun 13, 2017 | 0.1434 | 0.1434 | 0.1434 | 0.1434 | 2,000 | +0.01(+4.06%) |
| Jun 06, 2017 | 0.1378 | 0.1378 | 0.1378 | 0 | -0.00(-1.99%) | |
| Jun 05, 2017 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 1,000 | +0.00(+2.33%) |
| Jun 02, 2017 | 0.1374 | 0.1374 | 0.1374 | 0.1374 | 10,000 | -0.00(-2.28%) |
| May 31, 2017 | 0.1406 | 0.1406 | 0.1406 | 0 | -0.01(-5.64%) | |
| May 30, 2017 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 10,000 | +0.00(+1.36%) |
| May 23, 2017 | 0.1470 | 0.1470 | 0.1470 | 0 | +0.00(+2.30%) | |
| May 17, 2017 | 0.1437 | 0.1437 | 0.1437 | 0 | +0.00(+2.64%) | |
| May 16, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 51,500 | +0.00(+0.00%) |
| May 12, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| May 11, 2017 | 0.1387 | 0.1400 | 0.1387 | 0.1400 | 27,000 | +0.00(+0.00%) |
| May 10, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 107,500 | +0.00(+0.00%) |
| May 09, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,500 | -0.01(-6.67%) |
| May 08, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9,000 | +0.00(+0.87%) |
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.
