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