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 28, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 27, 2021 0.1200 0.1200 0.1200 0.1200 20,484 -0.01(-7.69%)
May 26, 2021 0.1300 0.1300 0.1300 0.1300 44,500 +0.00(+0.00%)
May 25, 2021 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 20, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 19, 2021 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-7.41%)
May 18, 2021 0.1300 0.1350 0.1300 0.1350 9,500 +0.00(+0.00%)
May 17, 2021 0.1250 0.1350 0.1250 0.1350 14,010 +0.00(+0.00%)
May 14, 2021 0.1300 0.1350 0.1250 0.1350 15,500 -0.01(-3.57%)
May 13, 2021 0.1450 0.1500 0.1400 0.1400 40,000 -0.01(-6.67%)
May 12, 2021 0.1400 0.1500 0.1400 0.1500 268,500 +0.01(+7.14%)
May 11, 2021 0.1300 0.1400 0.1300 0.1400 30,501 +0.02(+12.00%)
May 10, 2021 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-7.41%)
May 07, 2021 0.1250 0.1350 0.1250 0.1350 50,825 +0.01(+8.00%)
May 05, 2021 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
May 04, 2021 0.1450 0.1450 0.1450 0.1450 15,100 +0.00(+3.57%)
May 03, 2021 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
Apr 30, 2021 0.1550 0.1600 0.1450 0.1450 204,698 -0.02(-9.38%)
Apr 29, 2021 0.1600 0.1600 0.1600 0.1600 11,500 +0.00(+0.00%)
Apr 28, 2021 0.1550 0.1600 0.1550 0.1600 210,000 -0.01(-5.88%)
Apr 27, 2021 0.1450 0.1700 0.1450 0.1700 122,000 +0.02(+9.68%)
Apr 26, 2021 0.1450 0.1650 0.1450 0.1550 215,500 +0.01(+10.71%)
Apr 23, 2021 0.1400 0.1550 0.1200 0.1400 152,100 -0.02(-12.50%)
Apr 22, 2021 0.1150 0.1650 0.1150 0.1600 524,555 +0.05(+45.45%)
Apr 21, 2021 0.0950 0.1100 0.0950 0.1100 790,500 +0.01(+4.76%)
Apr 20, 2021 0.1000 0.1050 0.0950 0.1050 66,000 +0.00(+0.00%)
Apr 19, 2021 0.1000 0.1050 0.1000 0.1050 62,000 +0.00(+5.00%)
Apr 16, 2021 0.1000 0.1000 0.1000 0.1000 30,000 -0.01(-9.09%)
Apr 14, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 12, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 07, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 06, 2021 0.1100 0.1100 0.1000 0.1100 318,500 +0.00(+0.00%)
Apr 05, 2021 0.1100 0.1100 0.1050 0.1100 56,000 +0.00(+0.00%)
Apr 01, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 31, 2021 0.1000 0.1050 0.1000 0.1050 15,000 -0.01(-4.55%)
Mar 30, 2021 0.1050 0.1100 0.1000 0.1100 53,000 +0.00(+0.00%)
Mar 29, 2021 0.1150 0.1150 0.1100 0.1100 33,000 -0.01(-4.35%)
Mar 26, 2021 0.1250 0.1250 0.1150 0.1150 32,000 -0.01(-8.00%)
Mar 25, 2021 0.1150 0.1300 0.1150 0.1250 11,500 +0.01(+8.70%)
Mar 24, 2021 0.1250 0.1300 0.1150 0.1150 29,155 +0.00(+0.00%)
Mar 23, 2021 0.1050 0.1350 0.1000 0.1150 165,800 +0.01(+15.00%)
Mar 22, 2021 0.1150 0.1200 0.1000 0.1000 162,700 -0.01(-9.09%)
Mar 19, 2021 0.1150 0.1150 0.1100 0.1100 60,000 -0.01(-8.33%)
Mar 18, 2021 0.1150 0.1200 0.1050 0.1200 222,945 +0.00(+0.00%)
Mar 17, 2021 0.1350 0.1400 0.1100 0.1200 347,949 -0.01(-4.00%)
Mar 16, 2021 0.1400 0.1500 0.1150 0.1250 1,459,500 -0.02(-10.71%)
Mar 15, 2021 0.1600 0.1600 0.1400 0.1400 473,464 -0.00(-3.45%)
Mar 12, 2021 0.1700 0.1750 0.1400 0.1450 554,830 -0.01(-6.45%)
Mar 11, 2021 0.1700 0.1700 0.1500 0.1550 280,500 -0.01(-3.13%)
Mar 10, 2021 0.1650 0.1750 0.1550 0.1600 215,800 -0.01(-3.03%)
Mar 09, 2021 0.1800 0.1800 0.1650 0.1650 86,500 +0.00(+0.00%)
Mar 08, 2021 0.1650 0.1850 0.1650 0.1650 214,753 +0.01(+3.13%)
Mar 05, 2021 0.1500 0.1600 0.1350 0.1600 714,200 +0.02(+14.29%)
Mar 04, 2021 0.1300 0.1500 0.1300 0.1400 176,812 -0.01(-6.67%)
Mar 03, 2021 0.1500 0.1550 0.1450 0.1500 124,500 +0.01(+7.14%)
Mar 02, 2021 0.1650 0.1650 0.1400 0.1400 287,203 -0.02(-15.15%)
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.