HHSE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 20 2024 | 0.0061 | 0.0005 | 8.93% | 0.0061 | 0.0061 | 0.0061 | 1,111 |
Sep 19 2024 | 0.0056 | -0.00025 | -4.27% | 0.00572 | 0.00584 | 0.0056 | 47,930 |
Sep 18 2024 | 0.00585 | 0.00 | 0.00% | 0.00585 | 0.00585 | 0.00585 | 6,300 |
Sep 17 2024 | 0.00585 | -0.00025 | -4.10% | 0.00585 | 0.00585 | 0.00585 | 10,000 |
Sep 16 2024 | 0.0061 | 0.00 | 0.00% | 0.0061 | 0.0061 | 0.0061 | 0 |
Sep 13 2024 | 0.0061 | 0.0007 | 12.96% | 0.0056 | 0.0061 | 0.0056 | 176,439 |
Sep 12 2024 | 0.0054 | 0.00035 | 6.93% | 0.0055 | 0.0055 | 0.0054 | 18,000 |
Sep 11 2024 | 0.00505 | 0.00055 | 12.22% | 0.0045 | 0.00505 | 0.0045 | 10,000 |
Sep 10 2024 | 0.0045 | -0.0011 | -19.64% | 0.0054 | 0.0054 | 0.0045 | 128,313 |
Sep 09 2024 | 0.0056 | 0.0002 | 3.70% | 0.0056 | 0.0056 | 0.0056 | 10,000 |
Sep 06 2024 | 0.0054 | 0.00055 | 11.34% | 0.00515 | 0.0056 | 0.00515 | 111,598 |
Sep 05 2024 | 0.00485 | 0.00025 | 5.43% | 0.0045 | 0.00485 | 0.0045 | 62,626 |
Sep 04 2024 | 0.0046 | -0.0008 | -14.81% | 0.0052 | 0.0052 | 0.00458 | 218,367 |
Sep 03 2024 | 0.0054 | 0.0007 | 14.89% | 0.0045 | 0.0054 | 0.0045 | 114,000 |
Aug 30 2024 | 0.0047 | 0.00115 | 32.39% | 0.00466 | 0.0047 | 0.0034 | 914,286 |
Aug 29 2024 | 0.00355 | -0.00055 | -13.41% | 0.003 | 0.0036 | 0.003 | 112,900 |
Aug 28 2024 | 0.0041 | -0.0002 | -4.65% | 0.0036 | 0.0042 | 0.00344 | 202,482 |
Aug 27 2024 | 0.0043 | -0.0003 | -6.52% | 0.00435 | 0.00435 | 0.00385 | 100,000 |
Aug 26 2024 | 0.0046 | 0.00 | 0.00% | 0.0046 | 0.0046 | 0.0046 | 0 |
Aug 23 2024 | 0.0046 | 0.00 | 0.00% | 0.0046 | 0.0046 | 0.0046 | 0 |
Aug 22 2024 | 0.0046 | 0.0011 | 31.43% | 0.004 | 0.0046 | 0.0039 | 409,927 |
Aug 21 2024 | 0.0035 | -0.0019 | -35.19% | 0.0048 | 0.005 | 0.0025 | 2,447,575 |
Aug 20 2024 | 0.0054 | 0.00 | 0.00% | 0.0054 | 0.0054 | 0.0054 | 0 |
Aug 19 2024 | 0.0054 | 0.00036 | 7.14% | 0.0054 | 0.0054 | 0.00504 | 192,392 |
Aug 16 2024 | 0.00504 | 0.00 | 0.00% | 0.00504 | 0.00504 | 0.00504 | 0 |
Aug 15 2024 | 0.00504 | -0.00056 | -10.00% | 0.005 | 0.0054 | 0.0045 | 1,587,805 |
Aug 14 2024 | 0.0056 | 0.00 | 0.00% | 0.0056 | 0.0056 | 0.0056 | 0 |
Aug 13 2024 | 0.0056 | 0.00 | 0.00% | 0.0056 | 0.0056 | 0.0056 | 0 |
Aug 12 2024 | 0.0056 | 0.00 | 0.00% | 0.005 | 0.0056 | 0.005 | 6,294 |
Aug 09 2024 | 0.0056 | 0.00 | 0.00% | 0.0056 | 0.0056 | 0.0056 | 0 |
Aug 08 2024 | 0.0056 | 0.00 | 0.00% | 0.00545 | 0.0056 | 0.0053 | 63,174 |
Aug 07 2024 | 0.0056 | 0.00 | 0.00% | 0.0056 | 0.0056 | 0.0056 | 0 |
Aug 06 2024 | 0.0056 | 0.00 | 0.00% | 0.00584 | 0.0063 | 0.0056 | 45,350 |
Aug 05 2024 | 0.0056 | 0.0001 | 1.82% | 0.0051 | 0.0062 | 0.0051 | 399,796 |
Aug 02 2024 | 0.0055 | -0.0009 | -14.06% | 0.0055 | 0.0055 | 0.00526 | 23,476 |
Aug 01 2024 | 0.0064 | 0.0009 | 16.36% | 0.0064 | 0.0064 | 0.0064 | 5,000 |
Jul 31 2024 | 0.0055 | -0.00025 | -4.35% | 0.0055 | 0.0055 | 0.0055 | 100,000 |
Jul 30 2024 | 0.00575 | -0.00125 | -17.86% | 0.0062 | 0.0069 | 0.0055 | 151,445 |
Jul 29 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0 |
Jul 26 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0 |
Jul 25 2024 | 0.007 | 0.0002 | 2.94% | 0.00635 | 0.007 | 0.0051 | 465,900 |
Jul 24 2024 | 0.0068 | 0.00 | 0.00% | 0.0068 | 0.0068 | 0.0068 | 0 |
Jul 23 2024 | 0.0068 | -0.0002 | -2.86% | 0.00625 | 0.0082 | 0.0054 | 300,178 |
Jul 22 2024 | 0.007 | 0.00057 | 8.86% | 0.0066 | 0.007 | 0.0062 | 230,322 |
Jul 19 2024 | 0.00643 | 0.00003 | 0.47% | 0.005 | 0.0068 | 0.005 | 760,574 |
Jul 18 2024 | 0.0064 | 0.001 | 18.52% | 0.0058 | 0.0064 | 0.0058 | 14,149 |
Jul 17 2024 | 0.0054 | -0.0014 | -20.59% | 0.0068 | 0.0068 | 0.0054 | 93,910 |
Jul 16 2024 | 0.0068 | 0.00 | 0.00% | 0.0068 | 0.0068 | 0.0068 | 0 |
Jul 15 2024 | 0.0068 | 0.0004 | 6.25% | 0.006 | 0.0068 | 0.006 | 47,000 |
Jul 12 2024 | 0.0064 | 0.00 | 0.00% | 0.0057 | 0.0064 | 0.00556 | 37,447 |
Jul 11 2024 | 0.0064 | 0.0012 | 23.08% | 0.0057 | 0.0064 | 0.0057 | 90,448 |
Jul 10 2024 | 0.0052 | -0.00158 | -23.35% | 0.0052 | 0.0052 | 0.0052 | 50,000 |
Jul 09 2024 | 0.006784 | 0.00038 | 6.00% | 0.0065 | 0.006784 | 0.0056 | 263,012 |
Jul 08 2024 | 0.0064 | 0.0002 | 3.23% | 0.0067 | 0.0067 | 0.0064 | 134,004 |
Jul 05 2024 | 0.0062 | -0.0003 | -4.62% | 0.0062 | 0.0064 | 0.0062 | 30,000 |
Jul 03 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
Jul 02 2024 | 0.0065 | 0.0009 | 16.07% | 0.00552 | 0.007 | 0.00552 | 142,078 |
Jul 01 2024 | 0.0056 | 0.00 | 0.00% | 0.0056 | 0.0056 | 0.0056 | 0 |
Jun 28 2024 | 0.0056 | 0.0001 | 1.82% | 0.006 | 0.006 | 0.00552 | 16,849 |
Jun 27 2024 | 0.0055 | -0.0014 | -20.29% | 0.0061 | 0.00655 | 0.0055 | 101,590 |
Jun 26 2024 | 0.0069 | 0.00 | 0.00% | 0.0069 | 0.0069 | 0.0069 | 0 |
Jun 25 2024 | 0.0069 | 0.00 | 0.00% | 0.0069 | 0.00695 | 0.0069 | 87,419 |