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 (%)
Mar 31, 2021 0.0835 0.0879 0.0830 0.0830 86,059 -0.00(-5.14%)
Mar 30, 2021 0.0900 0.0900 0.0850 0.0875 68,175 -0.00(-1.69%)
Mar 29, 2021 0.0950 0.0950 0.0817 0.0890 147,565 -0.00(-4.30%)
Mar 26, 2021 0.0999 0.0999 0.0930 0.0930 267,900 -0.00(-4.12%)
Mar 25, 2021 0.0925 0.1031 0.0925 0.0970 20,500 +0.00(+4.75%)
Mar 24, 2021 0.1031 0.1085 0.0925 0.0926 65,897 -0.02(-15.82%)
Mar 23, 2021 0.0800 0.1100 0.0800 0.1100 359,098 +0.03(+37.50%)
Mar 22, 2021 0.0970 0.0971 0.0770 0.0800 390,219 -0.02(-16.75%)
Mar 19, 2021 0.1300 0.1300 0.0835 0.0961 133,200 +0.01(+5.60%)
Mar 18, 2021 0.1011 0.1011 0.0870 0.0910 309,895 -0.01(-5.89%)
Mar 17, 2021 0.1137 0.1248 0.0900 0.0967 489,001 -0.01(-7.46%)
Mar 16, 2021 0.1173 0.1173 0.0974 0.1045 1,579,593 -0.01(-7.52%)
Mar 15, 2021 0.1204 0.1302 0.1110 0.1130 451,529 -0.01(-10.03%)
Mar 12, 2021 0.1399 0.1400 0.1160 0.1256 549,700 +0.00(+0.48%)
Mar 11, 2021 0.1300 0.1399 0.1130 0.1250 1,814,967 -0.01(-3.85%)
Mar 10, 2021 0.1380 0.1400 0.1300 0.1300 297,655 -0.00(-3.49%)
Mar 09, 2021 0.1340 0.1400 0.1340 0.1347 673,346 +0.00(+2.05%)
Mar 08, 2021 0.1447 0.1500 0.1310 0.1320 1,089,700 +0.00(+1.38%)
Mar 05, 2021 0.1200 0.1302 0.1095 0.1302 2,045,800 +0.01(+11.28%)
Mar 04, 2021 0.1200 0.1240 0.1024 0.1170 1,001,654 -0.00(-2.58%)
Mar 03, 2021 0.1195 0.1250 0.1100 0.1201 356,900 -0.00(-1.07%)
Mar 02, 2021 0.1300 0.1300 0.1175 0.1214 933,944 -0.01(-6.62%)
Mar 01, 2021 0.1300 0.1320 0.1255 0.1300 1,411,700 +0.00(+3.83%)
Feb 26, 2021 0.1224 0.1319 0.1198 0.1252 1,853,100 +0.01(+4.33%)
Feb 25, 2021 0.1240 0.1310 0.1200 0.1200 1,180,976 -0.00(-0.83%)
Feb 24, 2021 0.1141 0.1300 0.1100 0.1210 1,046,950 +0.01(+10.00%)
Feb 23, 2021 0.1347 0.1347 0.1000 0.1100 1,638,498 -0.01(-8.33%)
Feb 22, 2021 0.1300 0.1300 0.1200 0.1200 928,341 -0.01(-5.51%)
Feb 19, 2021 0.1300 0.1500 0.1250 0.1270 1,147,400 -0.00(-2.31%)
Feb 18, 2021 0.1200 0.1309 0.1150 0.1300 444,027 +0.01(+4.33%)
Feb 17, 2021 0.1300 0.1370 0.1246 0.1246 710,994 -0.01(-4.15%)
Feb 16, 2021 0.1230 0.1550 0.1175 0.1300 3,542,449 +0.01(+8.33%)
Feb 12, 2021 0.1142 0.1201 0.1100 0.1200 457,500 +0.00(+4.35%)
Feb 11, 2021 0.1342 0.1342 0.1000 0.1150 1,154,246 -0.03(-17.86%)
Feb 10, 2021 0.1099 0.1400 0.1005 0.1400 1,510,389 +0.04(+40.00%)
Feb 09, 2021 0.0761 0.1071 0.0731 0.1000 2,764,017 +0.03(+38.89%)
Feb 08, 2021 0.0800 0.0800 0.0627 0.0720 1,439,104 +0.01(+14.29%)
Feb 05, 2021 0.0660 0.0660 0.0625 0.0630 734,600 +0.00(+1.61%)
Feb 04, 2021 0.0624 0.0701 0.0600 0.0620 980,989 -0.00(-5.63%)
Feb 03, 2021 0.0699 0.0709 0.0650 0.0657 1,403,100 +0.00(+2.66%)
Feb 02, 2021 0.0667 0.0667 0.0600 0.0640 308,013 -0.00(-5.88%)
Feb 01, 2021 0.0660 0.0700 0.0649 0.0680 509,300 -0.00(-2.86%)
Jan 29, 2021 0.0660 0.0700 0.0650 0.0700 114,300 +0.00(+2.94%)
Jan 28, 2021 0.0715 0.0715 0.0600 0.0680 414,300 -0.00(-2.86%)
Jan 27, 2021 0.0710 0.0710 0.0600 0.0700 539,490 -0.00(-1.41%)
Jan 26, 2021 0.0560 0.0712 0.0560 0.0710 2,204,722 +0.01(+18.33%)
Jan 25, 2021 0.0714 0.0718 0.0550 0.0600 565,570 -0.01(-15.61%)
Jan 22, 2021 0.0631 0.0714 0.0611 0.0711 304,800 -0.00(-0.84%)
Jan 21, 2021 0.0750 0.0800 0.0650 0.0717 411,991 -0.01(-7.48%)
Jan 20, 2021 0.0761 0.0891 0.0744 0.0775 766,353 +0.00(+6.16%)
Jan 19, 2021 0.0514 0.0800 0.0510 0.0730 1,891,785 +0.03(+53.68%)
Jan 15, 2021 0.0600 0.0600 0.0475 0.0475 767,800 -0.01(-15.18%)
Jan 14, 2021 0.0550 0.0560 0.0550 0.0560 145,700 +0.00(+0.00%)
Jan 13, 2021 0.0511 0.0560 0.0500 0.0560 219,800 +0.01(+12.00%)
Jan 12, 2021 0.0480 0.0518 0.0450 0.0500 176,943 +0.00(+0.00%)
Jan 11, 2021 0.0500 0.0550 0.0480 0.0500 82,350 -0.00(-3.85%)
Jan 08, 2021 0.0522 0.0630 0.0520 0.0520 1,405,200 +0.00(+1.36%)
Jan 07, 2021 0.0475 0.0513 0.0475 0.0513 300,000 +0.01(+13.50%)
Jan 06, 2021 0.0460 0.0466 0.0419 0.0452 81,915 +0.00(+0.44%)
Jan 05, 2021 0.0481 0.0597 0.0400 0.0450 20,150 -0.01(-10.00%)
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.