Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H-Source Holdings Ltd (OP: HSCHF )

N/A UNCHANGED
Last Price Updated: 1:44 PM EDT, Jun 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.0913 0.0913 0.0913 0 +0.00(+0.11%)
Oct 30, 2018 0.0950 0.0950 0.0874 0.0912 62,892 -0.00(-4.00%)
Oct 26, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+4.17%)
Oct 23, 2018 0.0950 0.0989 0.0907 0.0960 43,000 +0.01(+6.31%)
Oct 22, 2018 0.0996 0.0996 0.0903 0.0903 15,950 -0.02(-15.76%)
Oct 18, 2018 0.1072 0.1072 0.1072 0 +0.01(+7.20%)
Oct 17, 2018 0.1069 0.1069 0.1000 0.1000 14,500 -0.01(-5.12%)
Oct 15, 2018 0.1054 0.1054 0.1054 0 -0.00(-4.18%)
Oct 10, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 09, 2018 0.1260 0.1260 0.1200 0.1200 154,500 +0.00(+0.00%)
Oct 08, 2018 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+8.60%)
Oct 02, 2018 0.1105 0.1105 0.1105 0 -0.01(-8.75%)
Oct 01, 2018 0.1251 0.1251 0.1211 0.1211 10,100 -0.01(-6.85%)
Sep 26, 2018 0.1300 0.1300 0.1300 0 +0.00(+1.72%)
Sep 25, 2018 0.1300 0.1320 0.1260 0.1278 120,800 +0.00(+0.63%)
Sep 24, 2018 0.1270 0.1270 0.1270 0.1270 700 +0.00(+0.87%)
Sep 20, 2018 0.1259 0.1259 0.1259 0 -0.01(-10.07%)
Sep 19, 2018 0.1390 0.1400 0.1380 0.1400 36,500 +0.01(+7.69%)
Sep 18, 2018 0.1366 0.1366 0.1300 0.1300 8,000 -0.02(-11.68%)
Sep 17, 2018 0.1472 0.1472 0.1472 0.1472 1,000 -0.00(-1.87%)
Sep 14, 2018 0.1500 0.1500 0.1500 0.1500 2,400 +0.01(+7.22%)
Sep 11, 2018 0.1399 0.1399 0.1399 0 -0.01(-3.52%)
Sep 10, 2018 0.1500 0.1500 0.1430 0.1450 32,500 +0.01(+11.54%)
Sep 07, 2018 0.1300 0.1300 0.1300 0.1300 500 -0.02(-16.13%)
Sep 04, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Aug 30, 2018 0.1760 0.1800 0.1750 0.1750 153,500 +0.00(+1.16%)
Aug 29, 2018 0.1730 0.1730 0.1730 0.1730 9,500 +0.00(+1.76%)
Aug 28, 2018 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+3.03%)
Aug 27, 2018 0.1650 0.1650 0.1600 0.1650 15,000 -0.01(-2.94%)
Aug 23, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.66%)
Aug 22, 2018 0.1640 0.1640 0.1640 0.1640 10,000 -0.01(-3.53%)
Aug 17, 2018 0.1700 0.1700 0.1700 0 -0.00(-1.68%)
Aug 16, 2018 0.1672 0.1729 0.1672 0.1729 13,000 +0.02(+9.78%)
Aug 15, 2018 0.1580 0.1580 0.1575 0.1575 8,000 -0.00(-1.56%)
Aug 14, 2018 0.1740 0.1740 0.1600 0.1600 33,000 -0.01(-8.57%)
Aug 13, 2018 0.1715 0.1772 0.1668 0.1750 255,621 -0.00(-1.57%)
Aug 10, 2018 0.1800 0.1800 0.1778 0.1778 33,500 +0.01(+3.86%)
Aug 09, 2018 0.1712 0.1712 0.1712 0.1712 1,000 +0.01(+3.76%)
Aug 08, 2018 0.1550 0.1741 0.1550 0.1650 293,860 +0.01(+8.98%)
Aug 07, 2018 0.1500 0.1514 0.1480 0.1514 205,835 +0.00(+2.30%)
Aug 03, 2018 0.1480 0.1480 0.1480 0 +0.01(+7.64%)
Aug 02, 2018 0.1366 0.1412 0.1366 0.1375 190,208 +0.01(+5.77%)
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.