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

H-Source Holdings Ltd (OP: HSCHF )

0.0001 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 (%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 -0.03(-16.29%)
Dec 28, 2016 0.1792 0.1792 0.1792 0 -0.01(-3.97%)
Dec 23, 2016 0.1866 0.1866 0.1866 0 +0.02(+13.23%)
Dec 22, 2016 0.1648 0.1648 0.1648 0.1648 400 -0.01(-7.93%)
Dec 20, 2016 0.1790 0.1790 0.1790 0 +0.00(+1.07%)
Dec 19, 2016 0.1771 0.1771 0.1771 0.1771 1,000 +0.01(+7.33%)
Dec 16, 2016 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Dec 15, 2016 0.1587 0.1600 0.1587 0.1600 6,500 -0.02(-9.91%)
Dec 14, 2016 0.1745 0.1776 0.1745 0.1776 2,227 -0.02(-10.12%)
Dec 09, 2016 0.1976 0.1976 0.1976 0 +0.01(+8.21%)
Dec 08, 2016 0.1840 0.1840 0.1800 0.1826 12,000 -0.01(-3.89%)
Dec 07, 2016 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 06, 2016 0.1900 0.1900 0.1900 0.1900 1,100 +0.00(+2.26%)
Dec 05, 2016 0.1858 0.1858 0.1858 0.1858 6,000 -0.01(-4.08%)
Dec 02, 2016 0.1899 0.1937 0.1899 0.1937 9,380 -0.01(-5.97%)
Dec 01, 2016 0.2193 0.2269 0.2060 0.2060 9,380 +0.01(+5.10%)
Nov 29, 2016 0.1960 0.1960 0.1960 0 -0.00(-1.75%)
Nov 28, 2016 0.2179 0.2280 0.1995 0.1995 13,500 -0.01(-4.73%)
Nov 25, 2016 0.2149 0.2149 0.2094 0.2094 3,000 +0.01(+2.85%)
Nov 22, 2016 0.2036 0.2036 0.2036 0 -0.01(-6.65%)
Nov 21, 2016 0.2262 0.2337 0.2181 0.2181 124,795 -0.00(-0.86%)
Nov 18, 2016 0.2034 0.2470 0.1980 0.2200 329,363 +0.03(+15.79%)
Nov 17, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.05(+36.69%)
Oct 24, 2016 0.1390 0.1390 0.1390 93 +0.00(+3.35%)
Oct 19, 2016 0.1345 0.1345 0.1345 0 +0.01(+5.99%)
Oct 17, 2016 0.1269 0.1269 0.1269 0 +0.00(+2.34%)
Oct 07, 2016 0.1240 0.1240 0.1240 0 +0.02(+19.81%)
Oct 04, 2016 0.1035 0.1035 0.1035 0 -0.01(-9.21%)
Oct 03, 2016 0.1050 0.1140 0.1050 0.1140 26,300 +0.00(+3.92%)
Sep 30, 2016 0.1098 0.1098 0.1097 0.1097 100,000 -0.00(-2.92%)
Sep 29, 2016 0.1130 0.1130 0.1130 0.1130 20,000 -0.01(-5.83%)
Sep 28, 2016 0.1200 0.1200 0.1200 0.1200 66,000 +0.00(+0.00%)
Sep 27, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 16, 2016 0.1200 0.1200 0.1200 0 +0.00(+1.61%)
Sep 13, 2016 0.1181 0.1181 0.1181 0 +0.00(+2.70%)
Aug 26, 2016 0.1150 0.1150 0.1150 0 -0.02(-12.35%)
Aug 11, 2016 0.1312 0.1312 0.1312 0 +0.01(+5.55%)
Aug 09, 2016 0.1243 0.1243 0.1243 0 -0.01(-10.58%)
Aug 05, 2016 0.1390 0.1390 0.1390 0 +0.00(+3.58%)
Aug 04, 2016 0.1342 0.1342 0.1342 0.1342 311 -0.00(-0.96%)
Aug 02, 2016 0.1355 0.1355 0.1355 0 -0.00(-2.87%)
Jul 22, 2016 0.1395 0.1395 0.1395 0 +0.01(+10.71%)
Jul 14, 2016 0.1260 0.1260 0.1260 0 -0.01(-8.03%)
Jul 01, 2016 0.1370 0.1370 0.1370 0 +0.01(+3.79%)
May 03, 2016 0.1320 0.1320 0.1320 0 -0.02(-14.67%)
May 02, 2016 0.1570 0.1570 0.1507 0.1547 22,500 +0.00(+0.59%)
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.