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 (%)
Apr 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.48%)
Apr 24, 2018 0.0802 0.0802 0.0802 0 +0.01(+6.93%)
Apr 23, 2018 0.0781 0.0840 0.0750 0.0750 39,266 -0.01(-7.41%)
Apr 20, 2018 0.0720 0.0810 0.0720 0.0810 75,649 +0.00(+6.16%)
Apr 19, 2018 0.0700 0.0763 0.0700 0.0763 35,000 -0.01(-6.95%)
Apr 16, 2018 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Apr 13, 2018 0.0770 0.0800 0.0740 0.0800 181,061 +0.00(+0.00%)
Apr 12, 2018 0.0840 0.0840 0.0800 0.0800 16,029 -0.01(-5.88%)
Apr 10, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 09, 2018 0.0887 0.0888 0.0850 0.0850 125,000 +0.01(+13.33%)
Apr 06, 2018 0.0750 0.0825 0.0750 0.0750 35,084 -0.00(-2.60%)
Apr 05, 2018 0.0780 0.0780 0.0770 0.0770 42,437 -0.00(-1.28%)
Apr 04, 2018 0.0800 0.0800 0.0780 0.0780 28,000 -0.00(-2.50%)
Apr 03, 2018 0.0830 0.0830 0.0800 0.0800 34,000 -0.00(-4.76%)
Apr 02, 2018 0.0830 0.0876 0.0830 0.0840 61,000 +0.00(+1.20%)
Mar 29, 2018 0.0830 0.0830 0.0830 0 -0.00(-1.19%)
Mar 28, 2018 0.0825 0.0840 0.0789 0.0840 102,500 -0.01(-11.02%)
Mar 26, 2018 0.0944 0.0944 0.0944 0 -0.00(-0.63%)
Mar 23, 2018 0.0950 0.0950 0.0950 0.0950 80,000 +0.01(+5.56%)
Mar 22, 2018 0.1100 0.1100 0.0900 0.0900 277,500 -0.01(-14.29%)
Mar 21, 2018 0.1118 0.1118 0.1050 0.1050 25,000 -0.01(-8.70%)
Mar 20, 2018 0.1050 0.1150 0.1000 0.1150 37,000 +0.01(+9.52%)
Mar 16, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 15, 2018 0.1050 0.1050 0.1050 0.1050 13,000 +0.00(+1.94%)
Mar 14, 2018 0.1030 0.1030 0.1030 0.1030 10,000 -0.01(-6.36%)
Mar 13, 2018 0.1100 0.1100 0.1100 0.1100 179,500 -0.01(-4.76%)
Mar 09, 2018 0.1155 0.1155 0.1155 0 -0.00(-0.69%)
Mar 07, 2018 0.1163 0.1163 0.1163 0 +0.00(+1.31%)
Mar 06, 2018 0.1047 0.1163 0.1047 0.1148 103,450 +0.02(+22.65%)
Mar 05, 2018 0.1136 0.1136 0.0900 0.0936 124,400 -0.02(-19.59%)
Mar 02, 2018 0.1073 0.1164 0.1072 0.1164 176,500 +0.02(+16.40%)
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%)
Dec 01, 2017 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.52%)
Nov 27, 2017 0.1244 0.1244 0.1244 0 -0.01(-7.85%)
Nov 22, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 21, 2017 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Nov 20, 2017 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
Nov 16, 2017 0.1300 0.1300 0.1300 0 -0.01(-4.41%)
Nov 01, 2017 0.1360 0.1360 0.1360 0 -0.00(-2.16%)
Oct 27, 2017 0.1390 0.1390 0.1390 0 +0.00(+1.24%)
Oct 26, 2017 0.1373 0.1373 0.1373 0.1373 20,000 -0.00(-1.93%)
Oct 24, 2017 0.1400 0.1400 0.1400 0 -0.01(-4.44%)
Oct 20, 2017 0.1465 0.1465 0.1465 0 -0.00(-2.33%)
Oct 17, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2017 0.1500 0.1500 0.1500 0.1500 1,000 -0.00(-1.96%)
Oct 05, 2017 0.1530 0.1530 0.1530 0 -0.00(-0.78%)
Oct 03, 2017 0.1542 0.1542 0.1542 0 -0.01(-7.61%)
Sep 29, 2017 0.1669 0.1669 0.1669 0 -0.00(-1.82%)
Sep 28, 2017 0.1700 0.1700 0.1700 0.1700 155 -0.02(-8.75%)
Sep 27, 2017 0.1655 0.1863 0.1655 0.1863 14,000 +0.01(+4.37%)
Sep 22, 2017 0.1785 0.1785 0.1785 0 +0.03(+16.67%)
Sep 21, 2017 0.1530 0.1530 0.1530 0.1530 5,000 +0.01(+8.51%)
Sep 20, 2017 0.1410 0.1410 0.1410 0.1410 1,000 -0.02(-14.02%)
Sep 15, 2017 0.1640 0.1640 0.1640 0 -0.01(-3.53%)
Sep 14, 2017 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Sep 13, 2017 0.1800 0.1800 0.1800 0.1800 19,000 +0.00(+0.00%)
Sep 12, 2017 0.1800 0.1810 0.1769 0.1800 78,000 +0.00(+1.47%)
Sep 11, 2017 0.1774 0.1774 0.1774 0.1774 14,000 -0.00(-1.44%)
Sep 08, 2017 0.1800 0.1800 0.1800 0.1800 18,500 -0.00(-0.61%)
Sep 07, 2017 0.1769 0.1820 0.1769 0.1811 44,600 +0.01(+3.60%)
Sep 05, 2017 0.1748 0.1748 0.1748 0 +0.00(+2.82%)
Sep 01, 2017 0.1655 0.1700 0.1655 0.1700 36,000 -0.00(-2.30%)
Aug 17, 2017 0.1740 0.1740 0.1740 0 +0.00(+0.46%)
Aug 16, 2017 0.1732 0.1732 0.1732 0.1732 5,000 -0.00(-1.81%)
Aug 15, 2017 0.1736 0.1764 0.1764 0.1764 6,000 +0.00(+0.80%)
Aug 14, 2017 0.1731 0.1771 0.1559 0.1750 31,187 -0.03(-12.50%)
Aug 03, 2017 0.2000 0.2000 0.2000 0 +0.00(+1.52%)
Aug 01, 2017 0.1970 0.1970 0.1970 0 +0.01(+3.68%)
Jul 31, 2017 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-6.40%)
Jul 28, 2017 0.1806 0.2030 0.1806 0.2030 454 +0.02(+13.60%)
Jul 26, 2017 0.1787 0.1787 0.1787 0 -0.01(-5.85%)
Jul 25, 2017 0.1898 0.1898 0.1898 0.1898 15,000 -0.00(-1.56%)
Jul 24, 2017 0.1928 0.1928 0.1928 0.1928 250 +0.00(+0.16%)
Jul 21, 2017 0.1971 0.1971 0.1900 0.1925 31,000 +0.02(+10.00%)
Jul 20, 2017 0.1838 0.1838 0.1750 0.1750 12,500 -0.00(-2.34%)
Jul 11, 2017 0.1792 0.1792 0.1792 0 -0.02(-8.62%)
Jul 10, 2017 0.1961 0.1961 0.1961 0.1961 675 +0.04(+24.19%)
Jul 07, 2017 0.1880 0.1880 0.1579 0.1579 4,800 -0.03(-15.74%)
Jul 03, 2017 0.1874 0.1874 0.1874 0.1874 0 +0.00(+0.00%)
Jun 30, 2017 0.1874 0.1874 0.1874 0 +0.06(+44.15%)
Jun 26, 2017 0.1300 0.1300 0.1300 0 -0.01(-4.43%)
Jun 16, 2017 0.1360 0.1360 0.1360 0 -0.00(-1.36%)
Jun 15, 2017 0.1379 0.1379 0.1379 0.1379 3,000 -0.00(-1.71%)
Jun 14, 2017 0.1403 0.1403 0.1403 0.1403 3,000 -0.00(-2.16%)
Jun 13, 2017 0.1434 0.1434 0.1434 0.1434 2,000 +0.01(+4.06%)
Jun 06, 2017 0.1378 0.1378 0.1378 0 -0.00(-1.99%)
Jun 05, 2017 0.1406 0.1406 0.1406 0.1406 1,000 +0.00(+2.33%)
Jun 02, 2017 0.1374 0.1374 0.1374 0.1374 10,000 -0.00(-2.28%)
May 31, 2017 0.1406 0.1406 0.1406 0 -0.01(-5.64%)
May 30, 2017 0.1490 0.1490 0.1490 0.1490 10,000 +0.00(+1.36%)
May 23, 2017 0.1470 0.1470 0.1470 0 +0.00(+2.30%)
May 17, 2017 0.1437 0.1437 0.1437 0 +0.00(+2.64%)
May 16, 2017 0.1400 0.1400 0.1400 0.1400 51,500 +0.00(+0.00%)
May 12, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 11, 2017 0.1387 0.1400 0.1387 0.1400 27,000 +0.00(+0.00%)
May 10, 2017 0.1400 0.1400 0.1400 0.1400 107,500 +0.00(+0.00%)
May 09, 2017 0.1400 0.1400 0.1400 0.1400 7,500 -0.01(-6.67%)
May 08, 2017 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.87%)
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.