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 31, 2020 0.0540 0.0540 0.0540 193,900 -0.01(-10.00%)
Dec 30, 2020 0.0600 0.0631 0.0560 0.0600 193,900 -0.01(-13.17%)
Dec 29, 2020 0.0651 0.0800 0.0630 0.0691 139,040 -0.01(-13.63%)
Dec 28, 2020 0.1049 0.1049 0.0800 0.0800 19,830 +0.02(+26.98%)
Dec 24, 2020 0.0600 0.0630 0.0600 0.0630 189,800 -0.01(-14.86%)
Dec 23, 2020 0.0600 0.0827 0.0600 0.0740 316,000 +0.01(+11.45%)
Dec 22, 2020 0.0645 0.0700 0.0542 0.0664 1,374,240 +0.01(+20.73%)
Dec 21, 2020 0.0600 0.0618 0.0500 0.0550 400,695 +0.00(+10.00%)
Dec 18, 2020 0.0745 0.1000 0.0320 0.0500 1,564,000 -0.05(-50.00%)
Dec 17, 2020 0.0568 0.1000 0.0568 0.1000 65,100 +0.01(+11.11%)
Dec 16, 2020 0.1000 0.1050 0.0900 0.0900 110,000 +0.02(+28.57%)
Dec 15, 2020 0.0800 0.0800 0.0650 0.0700 84,334 +0.00(+0.00%)
Dec 14, 2020 0.1049 0.1049 0.0700 0.0700 88,884 +0.00(+1.16%)
Dec 11, 2020 0.0630 0.1000 0.0525 0.0692 197,200 -0.01(-13.50%)
Dec 10, 2020 0.2800 0.2800 0.0800 0.0800 477,440 -0.03(-27.27%)
Dec 09, 2020 0.0950 0.3900 0.0700 0.1100 1,572,542 +0.02(+22.22%)
Dec 08, 2020 0.0552 0.0900 0.0552 0.0900 424,899 +0.03(+50.00%)
Dec 07, 2020 0.0310 0.0600 0.0250 0.0600 232,250 +0.02(+42.86%)
Dec 04, 2020 0.0410 0.0420 0.0410 0.0420 239,400 +0.00(+5.00%)
Dec 03, 2020 0.0388 0.0400 0.0388 0.0400 116,000 +0.00(+3.09%)
Dec 02, 2020 0.0370 0.0388 0.0370 0.0388 40,100 -0.00(-3.00%)
Dec 01, 2020 0.0280 0.0501 0.0280 0.0400 305,297 +0.00(+0.00%)
Nov 30, 2020 0.0450 0.0525 0.0400 0.0400 1,341,500 -0.00(-11.11%)
Nov 27, 2020 0.0350 0.0450 0.0350 0.0450 379,600 +0.01(+28.57%)
Nov 25, 2020 0.0350 0.0350 0.0350 0.0350 2,700 +0.00(+0.00%)
Nov 24, 2020 0.0350 0.0350 0.0350 0.0350 40,053 -0.00(-6.67%)
Nov 23, 2020 0.0400 0.0500 0.0375 0.0375 723,303 +0.00(+7.14%)
Nov 20, 2020 0.0400 0.0400 0.0350 0.0350 18,000 -0.00(-12.50%)
Nov 19, 2020 0.0850 0.0850 0.0200 0.0400 1,072,889 -0.02(-35.38%)
Nov 18, 2020 0.0777 0.3350 0.0200 0.0619 3,185,095 +0.04(+209.50%)
Nov 17, 2020 0.0200 0.0200 0.0200 0.0200 30,010 +0.01(+100.00%)
Nov 10, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 09, 2020 0.0093 0.0137 0.0093 0.0100 224,966 +0.00(+17.65%)
Nov 06, 2020 0.0090 0.0090 0.0085 0.0085 18,000 -0.00(-10.53%)
Nov 05, 2020 0.0090 0.0095 0.0090 0.0095 24,000 +0.00(+5.56%)
Nov 04, 2020 0.0100 0.0100 0.0090 0.0090 137,874 +0.01(+172.73%)
Nov 03, 2020 0.0100 0.0141 0.0033 0.0033 20,100 -0.01(-67.00%)
Oct 29, 2020 0.0100 0.0100 0.0100 0 -0.00(-21.88%)
Oct 28, 2020 0.0091 0.0128 0.0091 0.0128 22,935 +0.00(+34.74%)
Oct 27, 2020 0.0095 0.0095 0.0095 0.0095 20,000 +0.00(+0.00%)
Oct 26, 2020 0.0095 0.0095 0.0095 0.0095 200,000 +0.00(+0.00%)
Oct 22, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Oct 21, 2020 0.0074 0.0095 0.0074 0.0095 110,000 +0.00(+0.00%)
Oct 20, 2020 0.0090 0.0100 0.0090 0.0095 540,999 +0.00(+6.74%)
Oct 19, 2020 0.0100 0.0110 0.0089 0.0089 899,495 +0.00(+117.07%)
Oct 16, 2020 0.0095 0.0095 0.0041 0.0041 64,000 -0.01(-59.00%)
Oct 15, 2020 0.0110 0.0110 0.0100 0.0100 111,900 +0.00(+11.11%)
Oct 14, 2020 0.0090 0.0100 0.0090 0.0090 390,000 +0.00(+26.76%)
Oct 13, 2020 0.0100 0.0100 0.0030 0.0071 665,900 -0.01(-52.03%)
Oct 08, 2020 0.0148 0.0148 0.0148 0 -0.00(-22.11%)
Oct 02, 2020 0.0190 0.0190 0.0190 0 +0.01(+69.64%)
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.