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 30, 2019 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Sep 27, 2019 0.0350 0.0400 0.0350 0.0400 129,000 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 24, 2019 0.0450 0.0450 0.0450 0.0450 175,000 -0.01(-10.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Sep 20, 2019 0.0500 0.0500 0.0450 0.0500 85,000 +0.00(+0.00%)
Sep 19, 2019 0.0400 0.0500 0.0400 0.0500 78,400 +0.01(+25.00%)
Sep 18, 2019 0.0350 0.0400 0.0350 0.0400 243,000 +0.00(+14.29%)
Sep 17, 2019 0.0400 0.0400 0.0350 0.0350 410,000 -0.00(-12.50%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+0.00%)
Sep 13, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 46,999 +0.00(+0.00%)
Sep 10, 2019 0.0450 0.0450 0.0400 0.0400 8,000 -0.00(-11.11%)
Sep 06, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 05, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0500 0.0400 0.0450 53,500 +0.00(+0.00%)
Aug 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-9.09%)
Aug 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0550 0.0450 0.0550 8,000 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0550 0.0500 0.0550 17,000 +0.00(+10.00%)
Aug 08, 2019 0.0450 0.0500 0.0450 0.0500 8,000 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Aug 06, 2019 0.0550 0.0550 0.0450 0.0450 36,900 -0.01(-10.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0.0500 67,500 +0.00(+0.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0500 0.0400 0.0500 247,100 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 85,000 +0.01(+11.11%)
Jul 25, 2019 0.0550 0.0550 0.0450 0.0450 41,000 -0.01(-18.18%)
Jul 24, 2019 0.0500 0.0550 0.0500 0.0550 18,000 +0.00(+0.00%)
Jul 23, 2019 0.0500 0.0550 0.0500 0.0550 54,000 +0.00(+10.00%)
Jul 22, 2019 0.0450 0.0500 0.0450 0.0500 30,000 -0.00(-9.09%)
Jul 19, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Jul 18, 2019 0.0550 0.0550 0.0500 0.0500 83,100 -0.01(-16.67%)
Jul 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 15, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0500 0.0600 132,500 +0.00(+9.09%)
Jul 11, 2019 0.0650 0.0650 0.0550 0.0550 10,499 -0.01(-15.38%)
Jul 08, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 05, 2019 0.0600 0.0650 0.0600 0.0600 275,000 +0.00(+0.00%)
Jul 03, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
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.