Huatai Securities Co. Ltd. GDR
Sector:
Financials,
Industry:
Investment Banking & Brokerage
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Apr 2020 |
USD |
26.2 |
26.25 |
26 |
26 |
26 |
+0.3 (+1.17%)
|
10,566 |
| 16 Apr 2020 |
USD |
25.7 |
25.7 |
25.7 |
25.7 |
25.7 |
0.0 (0.0%)
|
0 |
| 15 Apr 2020 |
USD |
25.7 |
25.875 |
25.7 |
25.7 |
25.7 |
+0.3 (+1.18%)
|
37,597 |
| 14 Apr 2020 |
USD |
25.4 |
25.4 |
25.4 |
25.4 |
25.4 |
0.0 (0.0%)
|
0 |
| 9 Apr 2020 |
USD |
25.4 |
25.4 |
25.4 |
25.4 |
25.4 |
+0.2 (+0.79%)
|
1,251 |
| 8 Apr 2020 |
USD |
25.2 |
25.2 |
25.2 |
25.2 |
25.2 |
+0.1 (+0.40%)
|
231 |
| 7 Apr 2020 |
USD |
24.45 |
25.1 |
24.45 |
25.1 |
25.1 |
+0.65 (+2.66%)
|
267 |
| 6 Apr 2020 |
USD |
25 |
25 |
24.45 |
24.45 |
24.45 |
-0.15 (-0.61%)
|
172 |
| 3 Apr 2020 |
USD |
24.3 |
24.8 |
24.25 |
24.6 |
24.6 |
-0.25 (-1.01%)
|
505 |
| 2 Apr 2020 |
USD |
24.2 |
24.95 |
24.2 |
24.85 |
24.85 |
+0.65 (+2.69%)
|
2,731 |
| 1 Apr 2020 |
USD |
23.9 |
24.35 |
23.9 |
24.2 |
24.2 |
0.0 (0.0%)
|
4,226 |
| 31 Mar 2020 |
USD |
23.33 |
24.2 |
23.33 |
24.2 |
24.2 |
+0.3 (+1.26%)
|
3,415 |
| 30 Mar 2020 |
USD |
24.46 |
24.46 |
23.55 |
23.9 |
23.9 |
0.0 (0.0%)
|
3,931 |
| 27 Mar 2020 |
USD |
23.9 |
24.295 |
23.9 |
23.9 |
23.9 |
-0.45 (-1.85%)
|
1,361 |
| 26 Mar 2020 |
USD |
23.775 |
24.47 |
23.485 |
24.35 |
24.35 |
+0.05 (+0.21%)
|
5,325 |
| 25 Mar 2020 |
USD |
23.285 |
24.3 |
23.285 |
24.3 |
24.3 |
+0.45 (+1.89%)
|
426 |
| 24 Mar 2020 |
USD |
24.05 |
24.1 |
23.85 |
23.85 |
23.85 |
-0.05 (-0.21%)
|
13,896 |
| 23 Mar 2020 |
USD |
23.905 |
23.905 |
23.9 |
23.9 |
23.9 |
-0.45 (-1.85%)
|
5,073 |
| 20 Mar 2020 |
USD |
24.755 |
24.755 |
23.9 |
24.35 |
24.35 |
-1 (-3.94%)
|
7,756 |
| 19 Mar 2020 |
USD |
23.905 |
25.35 |
23.905 |
25.35 |
25.35 |
+0.9 (+3.68%)
|
321 |
| 18 Mar 2020 |
USD |
24.47 |
24.47 |
24.45 |
24.45 |
24.45 |
-0.57 (-2.28%)
|
1,313 |
| 17 Mar 2020 |
USD |
25.02 |
25.645 |
25.02 |
25.02 |
25.02 |
+0.665 (+2.73%)
|
4,541 |
| 16 Mar 2020 |
USD |
25.4 |
25.4 |
24.085 |
24.355 |
24.355 |
-1.695 (-6.51%)
|
3,624 |
| 13 Mar 2020 |
USD |
25.755 |
26.4 |
25.755 |
26.05 |
26.05 |
+0.95 (+3.78%)
|
115,688 |
| 12 Mar 2020 |
USD |
26.64 |
26.64 |
25.035 |
25.1 |
25.1 |
-2.2 (-8.06%)
|
59,861 |
| 11 Mar 2020 |
USD |
26.795 |
27.395 |
26.795 |
27.3 |
27.3 |
-0.12 (-0.44%)
|
293 |
| 10 Mar 2020 |
USD |
27.21 |
28.095 |
27.21 |
27.42 |
27.42 |
+0.87 (+3.28%)
|
1,711 |
| 9 Mar 2020 |
USD |
27.62 |
27.62 |
26.5 |
26.55 |
26.55 |
-1.755 (-6.20%)
|
43,463 |
| 6 Mar 2020 |
USD |
27.9 |
28.305 |
27.9 |
28.305 |
28.305 |
+0.405 (+1.45%)
|
40,279 |
| 5 Mar 2020 |
USD |
28.5 |
28.5 |
27.385 |
27.9 |
27.9 |
-0.45 (-1.59%)
|
79,402 |
