HHT

Color Star Technology Historical Data

HHT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.4752 -0.0348 -6.82% 0.505 0.505 0.4621 2,946,706
Sep 18 2020 0.51 0.00 0.0% 0.5003 0.52 0.495626 3,587,615
Sep 17 2020 0.51 -0.03 -5.56% 0.5201 0.54 0.487 4,933,371
Sep 16 2020 0.54 -0.25 -31.65% 0.4519 0.82 0.44 30,639,229
Sep 15 2020 0.79 0.0113 1.45% 0.78 0.827 0.7538 1,709,631
Sep 14 2020 0.7787 0.0686 9.66% 0.74 0.8283 0.71 2,410,516
Sep 11 2020 0.7101 0.0198 2.87% 0.6751 0.74 0.65 1,325,902
Sep 10 2020 0.6903 -0.0628 -8.34% 0.7431 0.80 0.6611 1,967,674
Sep 09 2020 0.7531 -0.0709 -8.6% 0.8872 0.8872 0.733 2,088,280
Sep 08 2020 0.824 -0.0911 -9.96% 0.88 0.94 0.792401 2,317,126
Sep 07 2020 0.9151 0.00 +0.00% 0.9453 0.9917 0.81 0
Sep 04 2020 0.9151 0.0501 5.79% 0.9453 0.9917 0.81 2,084,862
Sep 03 2020 0.865 -0.185 -17.62% 0.93 1.01 0.80 2,636,886
Sep 02 2020 1.05 -0.13 -11.02% 1.21 1.28 1.00 2,850,548
Sep 01 2020 1.18 -0.16 -11.94% 1.325 1.39 1.05 5,267,375
Aug 31 2020 1.34 0.25 22.94% 1.1799 1.43 1.09 11,106,088
Aug 28 2020 1.09 0.20 22.93% 0.93 1.17 0.88 7,838,370
Aug 27 2020 0.8867 0.0767 9.47% 0.80 0.9699 0.77 3,209,596
Aug 26 2020 0.81 0.0411 5.35% 0.7471 0.84 0.7104 2,050,594
Aug 25 2020 0.7689 0.1023 15.35% 0.679 0.7689 0.651 2,027,888
Aug 24 2020 0.6666 -0.0734 -9.92% 0.74 0.759 0.65 3,022,409
Aug 21 2020 0.74 0.12 19.35% 0.62 0.77 0.5862 7,955,791
Aug 20 2020 0.62 -0.16 -20.51% 0.7003 0.78 0.57 8,264,961
Aug 19 2020 0.78 -0.12 -13.33% 0.87 0.95 0.76 2,063,500
Aug 18 2020 0.90 -0.0031 -0.34% 0.90 0.9298 0.87 676,199
Aug 17 2020 0.9031 0.0041 0.46% 0.9101 0.98 0.84 838,318
Aug 14 2020 0.899 -0.161 -15.19% 1.02 1.06 0.8411 2,786,858
Aug 13 2020 1.06 -0.04 -3.64% 1.12 1.12 1.00 673,180
Aug 12 2020 1.10 -0.05 -4.35% 1.16 1.22 1.05 1,192,434
Aug 11 2020 1.15 -0.02 -1.71% 1.17 1.2836 1.10 1,926,778
Aug 10 2020 1.17 -0.10 -7.87% 1.23 1.26 1.15 903,989
Aug 07 2020 1.27 -0.03 -2.31% 1.28 1.3299 1.21 1,020,674
Aug 06 2020 1.30 -0.07 -5.11% 1.33 1.38 1.26 694,008
Aug 05 2020 1.37 -0.01 -0.72% 1.38 1.38 1.30 839,243
Aug 04 2020 1.38 0.12 9.52% 1.32 1.40 1.30 1,196,840
Aug 03 2020 1.26 0.09 7.69% 1.26 1.42 1.17 3,467,598
Jul 31 2020 1.17 -0.13 -10.0% 1.33 1.3482 1.16 1,715,734
Jul 30 2020 1.30 0.06 4.84% 1.23 1.39 1.13 3,334,813
Jul 29 2020 1.24 -0.06 -4.62% 1.27 1.40 1.23 1,808,504
Jul 28 2020 1.30 -0.03 -1.89% 1.34 1.39 1.20 2,198,753
Jul 27 2020 1.325 -0.13 -8.62% 1.45 1.52 1.31 1,866,086
Jul 24 2020 1.45 -0.09 -5.54% 1.46 1.64 1.40 1,554,467
Jul 23 2020 1.535 -0.01 -0.32% 1.55 1.63 1.46 2,380,307
Jul 22 2020 1.54 0.01 0.67% 1.57 1.65 1.50 1,974,197
Jul 21 2020 1.5298 -0.07 -4.39% 1.50 1.67 1.40 3,520,436
Jul 20 2020 1.60 -0.12 -6.98% 1.40 1.90 1.25 10,348,197
Jul 17 2020 1.72 0.15 9.55% 1.83 2.06 1.55 13,836,073
Jul 16 2020 1.57 0.35 28.16% 1.28 1.70 1.23 13,790,235
Jul 15 2020 1.225 -0.01 -0.41% 1.32 1.43 1.14 6,347,782
Jul 14 2020 1.23 -0.03 -2.37% 1.15 1.45 1.11 8,127,408
Jul 13 2020 1.2599 0.32 34.03% 0.9801 1.37 0.95 9,860,241
Jul 10 2020 0.94 -0.10 -9.62% 1.07 1.24 0.88 9,590,072
Jul 09 2020 1.04 0.22 26.86% 0.82 1.20 0.82 22,187,414
Jul 08 2020 0.8198 0.0467 6.04% 0.7693 0.859 0.756 1,533,203
Jul 07 2020 0.7731 -0.0169 -2.14% 0.7953 0.82 0.755 737,780
Jul 06 2020 0.79 -0.03 -3.66% 0.82 0.8388 0.769 631,049
Jul 03 2020 0.82 0.00 +0.00% 0.88 0.925 0.7901 0
Jul 02 2020 0.82 -0.01 -1.2% 0.88 0.925 0.7901 1,074,033
Jul 01 2020 0.83 -0.02 -2.35% 1.00 1.00 0.791 1,283,674
Jun 30 2020 0.85 0.11 14.86% 0.74 0.9389 0.72 7,438,025
Jun 29 2020 0.74 0.036 5.11% 0.7128 0.75 0.69 661,719
Jun 26 2020 0.704 -0.046 -6.13% 0.71 0.76 0.69 1,036,357
Jun 25 2020 0.75 -0.099 -11.66% 0.79 0.8462 0.71011 1,798,109
Jun 24 2020 0.849 0.1665 24.4% 1.15 1.24 0.70 18,751,831
Your Recent History
NASDAQ
HHT
Color Star..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 08:15:39