Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 0.1580 | 0.1580 | 0.1538 | 0.1538 | 13,435 | -0.01(-3.81%) |
| Apr 27, 2016 | 0.1599 | 0.1599 | 0.1599 | 0 | -0.00(-0.68%) | |
| Apr 21, 2016 | 0.1610 | 0.1610 | 0.1610 | 0 | +0.00(+0.63%) | |
| Apr 20, 2016 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 18,898 | +0.01(+7.24%) |
| Apr 19, 2016 | 0.1450 | 0.1610 | 0.1450 | 0.1492 | 68,000 | +0.00(+1.50%) |
| Apr 18, 2016 | 0.1440 | 0.1470 | 0.1440 | 0.1470 | 10,000 | -0.01(-8.13%) |
| Apr 15, 2016 | 0.1600 | 0.1610 | 0.1600 | 0.1600 | 65,002 | +0.00(+0.00%) |
| Apr 11, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.03(+19.31%) | |
| Apr 07, 2016 | 0.1341 | 0.1341 | 0.1341 | 0 | +0.02(+15.21%) | |
| Apr 06, 2016 | 0.1164 | 0.1164 | 0.1164 | 0.1164 | 4,000 | -0.00(-2.18%) |
| Mar 31, 2016 | 0.1190 | 0.1190 | 0.1190 | 0 | -0.01(-5.56%) | |
| Mar 24, 2016 | 0.1260 | 0.1260 | 0.1260 | 0 | -0.02(-12.50%) | |
| Mar 18, 2016 | 0.1440 | 0.1440 | 0.1440 | 0 | +0.01(+5.88%) | |
| Mar 16, 2016 | 0.1360 | 0.1360 | 0.1360 | 0 | +0.01(+4.62%) | |
| Mar 14, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
| Mar 09, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-3.70%) | |
| Mar 08, 2016 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 158,000 | +0.02(+15.19%) |
| Mar 04, 2016 | 0.1172 | 0.1172 | 0.1172 | 0 | +0.00(+1.03%) | |
| Feb 29, 2016 | 0.1160 | 0.1160 | 0.1160 | 0 | -0.00(-3.33%) | |
| Feb 26, 2016 | 0.1240 | 0.1240 | 0.1200 | 0.1200 | 10,000 | +0.03(+35.75%) |
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.
