Financial News
H-Source Holdings Ltd (OP: HSCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2017 | 0.2072 | 0.2072 | 0.2072 | 0.2072 | 2,500 | +0.01(+3.60%) |
| Feb 27, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Feb 24, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 25,000 | +0.01(+3.04%) |
| Feb 23, 2017 | 0.1700 | 0.2466 | 0.1700 | 0.1941 | 285,477 | +0.02(+8.80%) |
| Feb 22, 2017 | 0.1440 | 0.1784 | 0.1440 | 0.1784 | 167,766 | +0.02(+13.92%) |
| Feb 17, 2017 | 0.1566 | 0.1566 | 0.1566 | 0 | +0.02(+11.86%) | |
| Feb 15, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Feb 14, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,875 | +0.00(+0.00%) |
| Feb 13, 2017 | 0.1475 | 0.1475 | 0.1400 | 0.1400 | 1,000 | -0.01(-6.67%) |
| Feb 10, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 34,000 | -0.01(-8.20%) |
| Feb 09, 2017 | 0.1635 | 0.1635 | 0.1634 | 0.1634 | 3,000 | -0.01(-3.31%) |
| Feb 08, 2017 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 500 | -0.01(-4.03%) |
| Feb 07, 2017 | 0.1761 | 0.1761 | 0.1761 | 0.1761 | 2,700 | +0.03(+18.27%) |
| Feb 06, 2017 | 0.1646 | 0.1646 | 0.1489 | 0.1489 | 114,500 | -0.00(-0.73%) |
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.
