Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 04, 2017 | 0.1487 | 0.1487 | 0.1487 | 0 | +0.01(+6.21%) | |
| Apr 28, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
| Apr 27, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 332,833 | +0.00(+0.00%) |
| Apr 26, 2017 | 0.1548 | 0.1584 | 0.1500 | 0.1500 | 703,708 | -0.01(-5.24%) |
| Apr 25, 2017 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 59,000 | -0.00(-1.06%) |
| Apr 24, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 4,000 | +0.01(+3.23%) |
| Apr 20, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.00(-3.00%) | |
| Apr 19, 2017 | 0.1640 | 0.1640 | 0.1523 | 0.1598 | 268,657 | -0.00(-2.92%) |
| Apr 18, 2017 | 0.1648 | 0.1648 | 0.1645 | 0.1646 | 300,000 | -0.00(-0.24%) |
| Apr 10, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.00(+2.93%) | |
| Mar 27, 2017 | 0.1603 | 0.1603 | 0.1603 | 0 | -0.00(-1.72%) | |
| Mar 22, 2017 | 0.1631 | 0.1631 | 0.1631 | 0 | +0.01(+4.55%) | |
| Mar 20, 2017 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.00(+1.50%) | |
| Mar 17, 2017 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 253,500 | -0.01(-7.47%) |
| Mar 13, 2017 | 0.1661 | 0.1661 | 0.1661 | 0 | +0.00(+0.67%) | |
| Mar 08, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.04(-19.00%) | |
| Mar 03, 2017 | 0.2037 | 0.2037 | 0.2037 | 0 | -0.00(-1.69%) | |
| Mar 02, 2017 | 0.2072 | 0.2072 | 0.2072 | 0.2072 | 2,500 | +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.
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.
