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 (%)
Sep 26, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Sep 25, 2018 0.1650 0.1650 0.1500 0.1550 123,000 -0.01(-6.06%)
Sep 24, 2018 0.1500 0.1650 0.1500 0.1650 167,999 +0.02(+17.86%)
Sep 21, 2018 0.1500 0.1500 0.1400 0.1400 25,000 -0.00(-3.45%)
Sep 20, 2018 0.1650 0.1650 0.1400 0.1450 204,000 -0.04(-19.44%)
Sep 19, 2018 0.1750 0.1800 0.1750 0.1800 43,000 +0.01(+5.88%)
Sep 18, 2018 0.1800 0.1800 0.1700 0.1700 6,000 -0.01(-8.11%)
Sep 14, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 11, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 10, 2018 0.1850 0.2000 0.1850 0.1900 37,000 +0.00(+0.00%)
Sep 05, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 04, 2018 0.1950 0.2000 0.1950 0.2000 39,500 +0.00(+0.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Aug 30, 2018 0.2200 0.2300 0.2200 0.2250 125,000 +0.01(+2.27%)
Aug 29, 2018 0.2200 0.2200 0.2200 0.2200 9,500 +0.01(+4.76%)
Aug 27, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 24, 2018 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Aug 23, 2018 0.2150 0.2200 0.2150 0.2200 16,200 +0.01(+4.76%)
Aug 22, 2018 0.2100 0.2100 0.2100 0.2100 11,000 -0.01(-4.55%)
Aug 17, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 16, 2018 0.2200 0.2200 0.2200 0.2200 8,000 +0.02(+7.32%)
Aug 15, 2018 0.2050 0.2050 0.2050 0.2050 8,000 -0.01(-2.38%)
Aug 14, 2018 0.2250 0.2250 0.2100 0.2100 54,000 -0.02(-8.70%)
Aug 13, 2018 0.2200 0.2300 0.2100 0.2300 208,120 +0.00(+0.00%)
Aug 10, 2018 0.2300 0.2300 0.2300 0.2300 18,500 +0.01(+4.55%)
Aug 09, 2018 0.2100 0.2200 0.2100 0.2200 28,500 +0.01(+4.76%)
Aug 08, 2018 0.2000 0.2200 0.2000 0.2100 270,600 +0.01(+7.69%)
Aug 07, 2018 0.1900 0.1950 0.1900 0.1950 196,170 +0.01(+2.63%)
Aug 03, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Aug 02, 2018 0.1600 0.1800 0.1600 0.1800 112,500 +0.02(+12.50%)
Aug 01, 2018 0.1650 0.1650 0.1600 0.1600 21,600 -0.01(-3.03%)
Jul 31, 2018 0.1750 0.1750 0.1650 0.1650 11,725 -0.01(-2.94%)
Jul 30, 2018 0.1750 0.1750 0.1700 0.1700 8,500 -0.01(-5.56%)
Jul 26, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 25, 2018 0.1800 0.1800 0.1700 0.1800 35,300 +0.00(+0.00%)
Jul 24, 2018 0.1700 0.1800 0.1700 0.1800 55,513 +0.00(+0.00%)
Jul 23, 2018 0.1800 0.1800 0.1800 0.1800 54,000 +0.01(+2.86%)
Jul 20, 2018 0.1750 0.1750 0.1750 0.1750 642,000 +0.00(+0.00%)
Jul 19, 2018 0.1750 0.1800 0.1750 0.1750 214,723 +0.00(+0.00%)
Jul 18, 2018 0.1600 0.1750 0.1400 0.1750 312,982 +0.02(+16.67%)
Jul 17, 2018 0.1600 0.1600 0.1500 0.1500 16,800 -0.02(-11.76%)
Jul 16, 2018 0.1600 0.1700 0.1550 0.1700 41,060 -0.00(-2.86%)
Jul 13, 2018 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Jul 12, 2018 0.1600 0.1750 0.1600 0.1750 63,500 +0.01(+9.37%)
Jul 11, 2018 0.1700 0.1700 0.1600 0.1600 112,500 -0.01(-3.03%)
Jul 10, 2018 0.1700 0.1700 0.1650 0.1650 27,500 +0.00(+0.00%)
Jul 09, 2018 0.1700 0.1700 0.1650 0.1650 179,000 +0.00(+0.00%)
Jul 06, 2018 0.1650 0.1650 0.1650 0.1650 8,500 +0.01(+3.13%)
Jul 05, 2018 0.1650 0.1650 0.1600 0.1600 230,500 -0.01(-5.88%)
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.