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 |
| 31 Oct 2019 |
USD |
24.385 |
24.46 |
24.33 |
24.35 |
24.35 |
+0.12 (+0.50%)
|
815,048 |
| 30 Oct 2019 |
USD |
24.285 |
24.285 |
24.23 |
24.23 |
24.23 |
-0.31 (-1.26%)
|
164,244 |
| 29 Oct 2019 |
USD |
24.53 |
24.55 |
24.5 |
24.54 |
24.54 |
-0.43 (-1.72%)
|
231,033 |
| 28 Oct 2019 |
USD |
24.85 |
24.99 |
24.85 |
24.97 |
24.97 |
+0.27 (+1.09%)
|
1,785,779 |
| 25 Oct 2019 |
USD |
24.64 |
24.72 |
24.52 |
24.7 |
24.7 |
+0.18 (+0.73%)
|
814,619 |
| 24 Oct 2019 |
USD |
24.52 |
24.62 |
24.5 |
24.52 |
24.52 |
-0.08 (-0.33%)
|
690,366 |
| 23 Oct 2019 |
USD |
24.475 |
24.6 |
24.42 |
24.6 |
24.6 |
+0.09 (+0.37%)
|
1,190,943 |
| 22 Oct 2019 |
USD |
24.345 |
24.595 |
24.345 |
24.51 |
24.51 |
+0.66 (+2.77%)
|
1,172,402 |
| 21 Oct 2019 |
USD |
23.3 |
23.85 |
23.3 |
23.85 |
23.85 |
+0.15 (+0.63%)
|
1,691,876 |
| 18 Oct 2019 |
USD |
24 |
24 |
23.7 |
23.7 |
23.7 |
-0.35 (-1.46%)
|
324,341 |
| 17 Oct 2019 |
USD |
23.62 |
24.25 |
23.62 |
24.05 |
24.05 |
-0.11 (-0.46%)
|
1,424,687 |
| 16 Oct 2019 |
USD |
24.49 |
26 |
24.1 |
24.16 |
24.16 |
-0.39 (-1.59%)
|
429,559 |
| 15 Oct 2019 |
USD |
24.375 |
24.6 |
24.255 |
24.55 |
24.55 |
-0.205 (-0.83%)
|
4,850,919 |
| 14 Oct 2019 |
USD |
24.995 |
25 |
24.75 |
24.755 |
24.755 |
-0.145 (-0.58%)
|
5,176,219 |
| 11 Oct 2019 |
USD |
24.6 |
24.9 |
24.1 |
24.9 |
24.9 |
+0.8 (+3.32%)
|
1,195,555 |
| 10 Oct 2019 |
USD |
24 |
24.25 |
24 |
24.1 |
24.1 |
+0.1 (+0.42%)
|
586,763 |
| 9 Oct 2019 |
USD |
24 |
24.08 |
23.515 |
24 |
24 |
0.0 (0.0%)
|
302,172 |
| 8 Oct 2019 |
USD |
23.51 |
24.2 |
23.51 |
24 |
24 |
+0.05 (+0.21%)
|
147,125 |
| 7 Oct 2019 |
USD |
24.2 |
24.2 |
23.805 |
23.95 |
23.95 |
-0.25 (-1.03%)
|
35,814 |
| 4 Oct 2019 |
USD |
24.15 |
24.25 |
24.055 |
24.2 |
24.2 |
-0.05 (-0.21%)
|
55,691 |
| 3 Oct 2019 |
USD |
24.24 |
24.25 |
24.1 |
24.25 |
24.25 |
+0.4 (+1.68%)
|
696,345 |
| 2 Oct 2019 |
USD |
24 |
24.27 |
23.85 |
23.85 |
23.85 |
-0.15 (-0.63%)
|
805,521 |
| 1 Oct 2019 |
USD |
24 |
24 |
24 |
24 |
24 |
-0.05 (-0.21%)
|
1,291 |
| 30 Sep 2019 |
USD |
24.5 |
24.89 |
23.91 |
24.05 |
24.05 |
-0.25 (-1.03%)
|
3,819,975 |
| 27 Sep 2019 |
USD |
24.25 |
24.44 |
24.01 |
24.3 |
24.3 |
+0.38 (+1.59%)
|
303,111 |
| 26 Sep 2019 |
USD |
23.5 |
23.95 |
23.5 |
23.92 |
23.92 |
+0.17 (+0.72%)
|
133,073 |
| 25 Sep 2019 |
USD |
24.05 |
24.2 |
23.69 |
23.75 |
23.75 |
-0.32 (-1.33%)
|
90,470 |
| 24 Sep 2019 |
USD |
24.155 |
24.25 |
24.06 |
24.07 |
24.07 |
-0.08 (-0.33%)
|
128,555 |
| 23 Sep 2019 |
USD |
24.36 |
24.36 |
24.025 |
24.15 |
24.15 |
-0.68 (-2.74%)
|
95,431 |
| 20 Sep 2019 |
USD |
24.895 |
24.895 |
24.83 |
24.83 |
24.83 |
-0.18 (-0.72%)
|
21,834 |
