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 (%)
Feb 28, 2018 0.1000 0.1000 0.1000 0 -0.00(-0.99%)
Feb 27, 2018 0.1010 0.1010 0.1010 0.1010 26,000 +0.00(+1.00%)
Feb 22, 2018 0.1000 0.1000 0.1000 0 +0.01(+9.89%)
Feb 20, 2018 0.0910 0.0910 0.0910 0 -0.01(-9.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 -0.02(-15.18%)
Feb 15, 2018 0.1200 0.1200 0.1168 0.1179 31,000 -0.00(-0.42%)
Feb 14, 2018 0.1198 0.0989 0.1184 39,000 +0.03(+29.54%)
Feb 09, 2018 0.0914 0.0914 0.0914 0 +0.00(+0.00%)
Feb 08, 2018 0.0914 0.0914 0.0914 0.0914 25,000 -0.00(-4.29%)
Feb 07, 2018 0.0929 0.0980 0.0900 0.0955 68,500 -0.00(-2.25%)
Feb 06, 2018 0.0976 0.0977 0.0976 0.0977 4,900 -0.00(-2.40%)
Feb 05, 2018 0.0987 0.1001 0.0987 0.1001 40,000 +0.00(+0.10%)
Feb 02, 2018 0.1020 0.1020 0.1000 0.1000 75,000 +0.00(+1.01%)
Feb 01, 2018 0.1017 0.1017 0.0990 0.0990 15,100 -0.01(-10.00%)
Jan 30, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.55%)
Jan 29, 2018 0.0995 0.0995 0.0995 0.0995 3,000 -0.01(-6.48%)
Jan 26, 2018 0.1100 0.1100 0.1064 0.1064 53,000 -0.00(-3.27%)
Jan 25, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jan 24, 2018 0.1134 0.1134 0.1100 0.1100 13,000 -0.00(-3.85%)
Jan 23, 2018 0.1043 0.1144 0.0975 0.1144 24,000 -0.01(-4.67%)
Jan 16, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.17%)
Jan 12, 2018 0.1202 0.1202 0.1202 0 +0.01(+11.61%)
Jan 10, 2018 0.1077 0.1077 0.1077 0 -0.00(-0.55%)
Jan 09, 2018 0.1083 0.1083 0.1083 0.1083 79,000 -0.01(-9.75%)
Jan 08, 2018 0.1166 0.1200 0.1166 0.1200 70,000 -0.01(-6.76%)
Jan 03, 2018 0.1287 0.1287 0.1287 0 +0.01(+5.58%)
Jan 02, 2018 0.1034 0.1219 0.1034 0.1219 52,750 +0.03(+31.08%)
Dec 29, 2017 0.0930 0.0930 0.0930 0 +0.01(+6.77%)
Dec 27, 2017 0.0871 0.0871 0.0871 0 -0.01(-8.80%)
Dec 22, 2017 0.0955 0.0955 0.0955 0 -0.00(-0.31%)
Dec 19, 2017 0.0958 0.0958 0.0958 0 -0.01(-5.34%)
Dec 18, 2017 0.1012 0.1012 0.1012 0.1012 5,000 -0.00(-3.80%)
Dec 15, 2017 0.1060 0.1060 0.1052 0.1052 9,000 -0.01(-8.84%)
Dec 14, 2017 0.1154 0.1154 0.1154 0.1154 10,000 -0.01(-8.41%)
Dec 13, 2017 0.1267 0.1290 0.1200 0.1260 55,000 -0.00(-2.33%)
Dec 12, 2017 0.1290 0.1290 0.1290 0.1290 200 +0.01(+7.50%)
Dec 11, 2017 0.1200 0.1200 0.1200 0.1200 2,000 -0.00(-2.04%)
Dec 08, 2017 0.1225 0.1225 0.1225 0.1225 8,000 -0.01(-6.49%)
Dec 06, 2017 0.1310 0.1310 0.1310 0 -0.00(-2.24%)
Dec 05, 2017 0.1340 0.1340 0.1340 0.1340 25,000 -0.00(-2.90%)
Dec 04, 2017 0.1341 0.1380 0.1341 0.1380 10,000 +0.00(+2.22%)
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.