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 |
| 12 Dec 2019 |
USD |
24.745 |
24.98 |
24.745 |
24.81 |
24.81 |
-0.37 (-1.47%)
|
221,584 |
| 11 Dec 2019 |
USD |
25.1 |
25.195 |
24.995 |
25.18 |
25.18 |
+0.325 (+1.31%)
|
290,425 |
| 10 Dec 2019 |
USD |
24.805 |
24.985 |
24.805 |
24.855 |
24.855 |
-0.1 (-0.40%)
|
312,901 |
| 9 Dec 2019 |
USD |
24.895 |
25 |
24.75 |
24.955 |
24.955 |
+0.205 (+0.83%)
|
336,516 |
| 6 Dec 2019 |
USD |
24.8 |
24.985 |
24.72 |
24.75 |
24.75 |
+0.03 (+0.12%)
|
2,530,318 |
| 5 Dec 2019 |
USD |
24.325 |
24.745 |
24.22 |
24.72 |
24.72 |
+0.5 (+2.06%)
|
582,885 |
| 4 Dec 2019 |
USD |
24.675 |
24.675 |
24.1 |
24.22 |
24.22 |
+0.12 (+0.50%)
|
402,747 |
| 3 Dec 2019 |
USD |
24 |
24.5 |
24 |
24.1 |
24.1 |
+0.1 (+0.42%)
|
351,516 |
| 2 Dec 2019 |
USD |
24.07 |
24.17 |
23.8 |
24 |
24 |
+0.32 (+1.35%)
|
170,000 |
| 29 Nov 2019 |
USD |
23.69 |
23.895 |
23.68 |
23.68 |
23.68 |
-0.115 (-0.48%)
|
45,481 |
| 28 Nov 2019 |
USD |
23.995 |
23.995 |
23.69 |
23.795 |
23.795 |
-0.065 (-0.27%)
|
90,756 |
| 27 Nov 2019 |
USD |
23.535 |
23.995 |
23.535 |
23.86 |
23.86 |
0.0 (0.0%)
|
166,502 |
| 26 Nov 2019 |
USD |
23.7 |
23.99 |
23.7 |
23.86 |
23.86 |
-0.14 (-0.58%)
|
191,305 |
| 25 Nov 2019 |
USD |
24 |
24.155 |
24 |
24 |
24 |
+0.4 (+1.69%)
|
264,583 |
| 22 Nov 2019 |
USD |
23.61 |
23.795 |
23.585 |
23.6 |
23.6 |
-0.33 (-1.38%)
|
666,914 |
| 21 Nov 2019 |
USD |
24 |
24 |
23.929 |
23.93 |
23.93 |
-0.06 (-0.25%)
|
157,702 |
| 20 Nov 2019 |
USD |
24.015 |
24.1 |
23.91 |
23.99 |
23.99 |
-0.16 (-0.66%)
|
431,832 |
| 19 Nov 2019 |
USD |
24 |
24.285 |
24 |
24.15 |
24.15 |
+0.05 (+0.21%)
|
645,132 |
| 18 Nov 2019 |
USD |
24.235 |
24.245 |
24.05 |
24.1 |
24.1 |
+0.05 (+0.21%)
|
274,133 |
| 15 Nov 2019 |
USD |
23.81 |
24.085 |
23.81 |
24.05 |
24.05 |
-0.31 (-1.27%)
|
85,172 |
| 14 Nov 2019 |
USD |
24.36 |
24.3885 |
24.3 |
24.36 |
24.36 |
0.0 (0.0%)
|
130,070 |
| 13 Nov 2019 |
USD |
24.21 |
24.49 |
24.21 |
24.36 |
24.36 |
-0.44 (-1.77%)
|
98,381 |
| 12 Nov 2019 |
USD |
24.7 |
24.915 |
24.7 |
24.8 |
24.8 |
+0.1 (+0.40%)
|
1,224,782 |
| 11 Nov 2019 |
USD |
24.41 |
24.795 |
24.41 |
24.7 |
24.7 |
-0.29 (-1.16%)
|
80,956 |
| 8 Nov 2019 |
USD |
24.85 |
25.065 |
24.85 |
24.99 |
24.99 |
-0.385 (-1.52%)
|
995,588 |
| 7 Nov 2019 |
USD |
25.3 |
25.445 |
25.3 |
25.375 |
25.375 |
+0.375 (+1.50%)
|
1,044,643 |
| 6 Nov 2019 |
USD |
25.035 |
25.13 |
24.935 |
25 |
25 |
-0.13 (-0.52%)
|
1,073,966 |
| 5 Nov 2019 |
USD |
25.12 |
25.23 |
25 |
25.13 |
25.13 |
+0.13 (+0.52%)
|
755,593 |
| 4 Nov 2019 |
USD |
24.75 |
25.09 |
24.68 |
25 |
25 |
+0.32 (+1.30%)
|
1,339,826 |
| 1 Nov 2019 |
USD |
24.405 |
24.79 |
24.405 |
24.68 |
24.68 |
+0.33 (+1.36%)
|
390,741 |
