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 (%)
Apr 28, 2017 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Apr 27, 2017 0.2000 0.2000 0.1950 0.2000 53,000 +0.00(+0.00%)
Apr 26, 2017 0.2150 0.2150 0.2000 0.2000 1,027,208 -0.03(-13.04%)
Apr 25, 2017 0.2150 0.2300 0.2050 0.2300 644,500 +0.01(+4.55%)
Apr 21, 2017 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Apr 20, 2017 0.2050 0.2100 0.2050 0.2050 14,000 -0.03(-12.77%)
Apr 19, 2017 0.2150 0.2350 0.2000 0.2350 378,157 +0.02(+9.30%)
Apr 18, 2017 0.2150 0.2150 0.2150 0.2150 300,000 -0.02(-6.52%)
Apr 17, 2017 0.2200 0.2300 0.2200 0.2300 51,000 +0.01(+4.55%)
Apr 13, 2017 0.2250 0.2250 0.2200 0.2200 10,000 -0.02(-8.33%)
Apr 12, 2017 0.2400 0.2400 0.2400 0.2400 11,500 +0.02(+9.09%)
Apr 11, 2017 0.2300 0.2300 0.2200 0.2200 75,000 -0.02(-8.33%)
Apr 07, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 06, 2017 0.2250 0.2400 0.2250 0.2400 60,000 -0.01(-2.04%)
Apr 05, 2017 0.2300 0.2450 0.2200 0.2450 100,000 +0.02(+11.36%)
Apr 03, 2017 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Mar 30, 2017 0.2500 0.2500 0.2500 0 +0.04(+16.28%)
Mar 29, 2017 0.2200 0.2200 0.2150 0.2150 90,000 -0.01(-2.27%)
Mar 28, 2017 0.2200 0.2200 0.2200 0.2200 64,000 +0.00(+0.00%)
Mar 27, 2017 0.2200 0.2200 0.2200 0.2200 80,000 -0.01(-2.22%)
Mar 24, 2017 0.2200 0.2300 0.2200 0.2250 100,510 +0.01(+2.27%)
Mar 22, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 21, 2017 0.2200 0.2200 0.2200 0.2200 125,000 -0.01(-4.35%)
Mar 20, 2017 0.2250 0.2300 0.2100 0.2300 31,000 -0.01(-6.12%)
Mar 17, 2017 0.2300 0.2450 0.2000 0.2450 368,503 +0.01(+2.08%)
Mar 15, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 14, 2017 0.2400 0.2400 0.2400 0.2400 50,000 -0.02(-7.69%)
Mar 13, 2017 0.2400 0.2600 0.2400 0.2600 33,000 +0.04(+15.56%)
Mar 10, 2017 0.2300 0.2300 0.2250 0.2250 25,000 +0.00(+0.00%)
Mar 09, 2017 0.2250 0.2250 0.2250 0.2250 1,000 +0.01(+2.27%)
Mar 08, 2017 0.2400 0.2400 0.2150 0.2200 78,000 -0.03(-12.00%)
Mar 07, 2017 0.2600 0.2600 0.2500 0.2500 41,000 +0.00(+0.00%)
Mar 06, 2017 0.2700 0.2700 0.2500 0.2500 85,072 -0.02(-7.41%)
Mar 03, 2017 0.2500 0.2700 0.2500 0.2700 11,000 +0.02(+8.00%)
Mar 02, 2017 0.2700 0.2700 0.2500 0.2500 82,000 -0.02(-7.41%)
Mar 01, 2017 0.2700 0.2700 0.2500 0.2700 228,006 +0.04(+17.39%)
Feb 24, 2017 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Feb 23, 2017 0.2200 0.2900 0.2200 0.2750 380,477 +0.05(+22.22%)
Feb 22, 2017 0.2000 0.2300 0.1950 0.2250 264,666 +0.02(+12.50%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 16, 2017 0.1900 0.1900 0.1900 0.1900 9,500 -0.01(-2.56%)
Feb 14, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 10, 2017 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Feb 09, 2017 0.2200 0.2300 0.2200 0.2300 33,000 +0.01(+2.22%)
Feb 08, 2017 0.2350 0.2350 0.2250 0.2250 40,500 +0.01(+4.65%)
Feb 07, 2017 0.2100 0.2200 0.2000 0.2150 188,250 +0.02(+10.26%)
Feb 06, 2017 0.2100 0.2100 0.1900 0.1950 186,000 +0.01(+2.63%)
Feb 03, 2017 0.2050 0.2050 0.1900 0.1900 10,000 -0.01(-7.32%)
Feb 02, 2017 0.2050 0.2050 0.2050 0.2050 15,000 +0.00(+0.00%)
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.