Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2019 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.00(-3.85%) | |
| Feb 28, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,010 | -0.01(-8.32%) |
| Feb 27, 2019 | 0.0701 | 0.0709 | 0.0701 | 0.0709 | 75,000 | +0.01(+21.40%) |
| Feb 25, 2019 | 0.0584 | 0.0584 | 0.0584 | 0 | -0.01(-15.61%) | |
| Feb 21, 2019 | 0.0692 | 0.0692 | 0.0692 | 0 | -0.00(-5.59%) | |
| Feb 20, 2019 | 0.0658 | 0.0733 | 0.0658 | 0.0733 | 7,200 | +0.00(+4.27%) |
| Feb 19, 2019 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | 36,000 | +0.00(+7.00%) |
| Feb 15, 2019 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 35,000 | -0.01(-15.55%) |
| Feb 11, 2019 | 0.0778 | 0.0778 | 0.0778 | 0 | +0.01(+11.94%) | |
| Feb 06, 2019 | 0.0695 | 0.0695 | 0.0695 | 0 | -0.01(-7.33%) |
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.
