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 |
| 28 Jan 2020 |
USD |
25.02 |
26.55 |
25.02 |
26.55 |
26.55 |
+1.155 (+4.55%)
|
19,680 |
| 27 Jan 2020 |
USD |
26.21 |
26.21 |
25.26 |
25.395 |
25.395 |
-2.015 (-7.35%)
|
6,936 |
| 24 Jan 2020 |
USD |
27.41 |
27.69 |
27.41 |
27.41 |
27.41 |
0.0 (0.0%)
|
410 |
| 23 Jan 2020 |
USD |
27.695 |
27.99 |
27.345 |
27.41 |
27.41 |
-0.99 (-3.49%)
|
15,046 |
| 22 Jan 2020 |
USD |
28.4 |
28.4 |
28.37 |
28.4 |
28.4 |
0.0 (0.0%)
|
361 |
| 21 Jan 2020 |
USD |
28.44 |
28.44 |
28.11 |
28.4 |
28.4 |
-0.79 (-2.71%)
|
13,179 |
| 20 Jan 2020 |
USD |
28.605 |
29.195 |
28.6 |
29.19 |
29.19 |
+0.27 (+0.93%)
|
6,505 |
| 17 Jan 2020 |
USD |
28.7 |
28.99 |
28.635 |
28.92 |
28.92 |
+0.26 (+0.91%)
|
6,232 |
| 16 Jan 2020 |
USD |
28.805 |
28.805 |
28.565 |
28.66 |
28.66 |
-0.755 (-2.57%)
|
13,639 |
| 15 Jan 2020 |
USD |
28.715 |
29.415 |
28.715 |
29.415 |
29.415 |
+0.51 (+1.76%)
|
100,077 |
| 14 Jan 2020 |
USD |
29.17 |
29.56 |
28.905 |
28.905 |
28.905 |
-0.495 (-1.68%)
|
47,130 |
| 13 Jan 2020 |
USD |
29.36 |
29.865 |
29.35 |
29.4 |
29.4 |
+0.5 (+1.73%)
|
16,322 |
| 10 Jan 2020 |
USD |
28.9 |
28.9 |
28.9 |
28.9 |
28.9 |
-0.535 (-1.82%)
|
1,141 |
| 9 Jan 2020 |
USD |
29 |
29.445 |
29 |
29.435 |
29.435 |
+0.435 (+1.50%)
|
2,911 |
| 8 Jan 2020 |
USD |
28.65 |
29.16 |
28.1 |
29 |
29 |
-0.1 (-0.34%)
|
98,996 |
| 7 Jan 2020 |
USD |
29.01 |
29.245 |
29 |
29.1 |
29.1 |
-0.14 (-0.48%)
|
41,332 |
| 6 Jan 2020 |
USD |
29.235 |
29.24 |
29.235 |
29.24 |
29.24 |
+0.44 (+1.53%)
|
3,119 |
| 3 Jan 2020 |
USD |
29.045 |
29.22 |
28.2 |
28.8 |
28.8 |
-0.75 (-2.54%)
|
216,763 |
| 2 Jan 2020 |
USD |
29.55 |
29.55 |
28.49 |
29.55 |
29.55 |
-2.45 (-7.66%)
|
108,978 |
| 31 Dec 2019 |
USD |
31.88 |
32 |
31.88 |
32 |
32 |
+2.5 (+8.47%)
|
280 |
| 30 Dec 2019 |
USD |
28.76 |
29.575 |
27.105 |
29.5 |
29.5 |
+2.125 (+7.76%)
|
195,128 |
| 27 Dec 2019 |
USD |
27.02 |
27.5 |
27.02 |
27.375 |
27.375 |
-0.125 (-0.45%)
|
5,559 |
| 24 Dec 2019 |
USD |
26.925 |
27.69 |
26.925 |
27.5 |
27.5 |
-0.095 (-0.34%)
|
9,218 |
| 23 Dec 2019 |
USD |
27.09 |
27.845 |
26.605 |
27.595 |
27.595 |
+0.245 (+0.90%)
|
88,991 |
| 20 Dec 2019 |
USD |
27 |
27.35 |
27 |
27.35 |
27.35 |
+0.05 (+0.18%)
|
32,533 |
| 19 Dec 2019 |
USD |
27.535 |
27.6 |
27.18 |
27.3 |
27.3 |
-0.25 (-0.91%)
|
220,018 |
| 18 Dec 2019 |
USD |
27.01 |
27.9 |
27.01 |
27.55 |
27.55 |
-0.01 (-0.04%)
|
220,668 |
| 17 Dec 2019 |
USD |
28.06 |
28.15 |
27.14 |
27.56 |
27.56 |
+0.16 (+0.58%)
|
786,069 |
| 16 Dec 2019 |
USD |
26.505 |
27.4 |
26.505 |
27.4 |
27.4 |
+1.1 (+4.18%)
|
87,253 |
| 13 Dec 2019 |
USD |
25.705 |
26.37 |
24.8 |
26.3 |
26.3 |
+1.49 (+6.01%)
|
2,436,571 |
