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

H-Source Holdings Ltd (TSV: HSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 0.1500 0.1800 0.1300 0.1400 308,666 -0.00(-3.45%)
May 30, 2018 0.1450 0.1500 0.1450 0.1450 37,000 +0.00(+0.00%)
May 29, 2018 0.1300 0.1450 0.1250 0.1450 107,500 +0.01(+11.54%)
May 28, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 25, 2018 0.1300 0.1300 0.1250 0.1300 5,000 +0.00(+0.00%)
May 24, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
May 23, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
May 22, 2018 0.1300 0.1300 0.1250 0.1250 25,500 -0.01(-3.85%)
May 18, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 17, 2018 0.1300 0.1350 0.1300 0.1350 219,000 +0.00(+0.00%)
May 16, 2018 0.1300 0.1350 0.1300 0.1350 202,000 +0.01(+8.00%)
May 15, 2018 0.1300 0.1300 0.1250 0.1250 361,500 -0.01(-3.85%)
May 14, 2018 0.1300 0.1350 0.1300 0.1300 247,000 -0.01(-3.70%)
May 11, 2018 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
May 10, 2018 0.1300 0.1350 0.1300 0.1300 80,000 +0.00(+0.00%)
May 09, 2018 0.1400 0.1450 0.1250 0.1300 316,500 +0.00(+0.00%)
May 08, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
May 07, 2018 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+4.35%)
May 03, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
May 02, 2018 0.0950 0.1100 0.0900 0.1000 347,000 +0.00(+0.00%)
May 01, 2018 0.1000 0.1000 0.0950 0.1000 226,000 +0.00(+0.00%)
Apr 30, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 27, 2018 0.0950 0.1000 0.0950 0.1000 8,500 +0.01(+11.11%)
Apr 26, 2018 0.0950 0.1000 0.0900 0.0900 30,000 +0.00(+0.00%)
Apr 25, 2018 0.0900 0.0900 0.0900 0.0900 906 -0.01(-10.00%)
Apr 24, 2018 0.0950 0.1000 0.0850 0.1000 241,450 +0.01(+11.11%)
Apr 23, 2018 0.0950 0.1000 0.0850 0.0900 55,900 +0.00(+0.00%)
Apr 20, 2018 0.0850 0.1000 0.0850 0.0900 89,649 -0.01(-5.26%)
Apr 19, 2018 0.0850 0.0950 0.0850 0.0950 71,000 +0.00(+0.00%)
Apr 18, 2018 0.0950 0.0950 0.0900 0.0950 20,000 -0.01(-5.00%)
Apr 17, 2018 0.0950 0.1000 0.0950 0.1000 31,000 +0.00(+0.00%)
Apr 16, 2018 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Apr 13, 2018 0.0950 0.1000 0.0950 0.1000 157,000 +0.00(+0.00%)
Apr 12, 2018 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
Apr 11, 2018 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 10, 2018 0.0950 0.1050 0.0950 0.1000 74,000 +0.00(+0.00%)
Apr 09, 2018 0.0950 0.1100 0.0950 0.1000 363,500 +0.01(+5.26%)
Apr 06, 2018 0.0950 0.1000 0.0950 0.0950 532,300 +0.01(+5.56%)
Apr 05, 2018 0.1000 0.1000 0.0900 0.0900 159,937 -0.01(-10.00%)
Apr 04, 2018 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Apr 03, 2018 0.1050 0.1050 0.1000 0.1050 42,000 +0.00(+0.00%)
Apr 02, 2018 0.1050 0.1100 0.1050 0.1050 58,000 +0.00(+0.00%)
Mar 29, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 28, 2018 0.1050 0.1100 0.1000 0.1100 131,000 +0.00(+0.00%)
Mar 26, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 23, 2018 0.1150 0.1200 0.1150 0.1150 121,000 +0.00(+0.00%)
Mar 22, 2018 0.1300 0.1300 0.1150 0.1150 358,000 -0.01(-8.00%)
Mar 21, 2018 0.1350 0.1350 0.1250 0.1250 154,000 -0.02(-13.79%)
Mar 20, 2018 0.1350 0.1450 0.1350 0.1450 26,860 +0.01(+11.54%)
Mar 16, 2018 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 15, 2018 0.1300 0.1350 0.1300 0.1350 13,000 +0.01(+8.00%)
Mar 14, 2018 0.1350 0.1350 0.1250 0.1250 33,000 -0.02(-10.71%)
Mar 13, 2018 0.1400 0.1450 0.1400 0.1400 180,000 +0.00(+0.00%)
Mar 12, 2018 0.1300 0.1400 0.1300 0.1400 9,000 -0.00(-3.45%)
Mar 09, 2018 0.1300 0.1450 0.1300 0.1450 3,500 +0.00(+0.00%)
Mar 07, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 06, 2018 0.1300 0.1450 0.1300 0.1450 99,050 +0.02(+20.83%)
Mar 05, 2018 0.1400 0.1400 0.1200 0.1200 300,300 -0.02(-11.11%)
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.