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 |
| 19 Sep 2019 |
USD |
25.585 |
25.585 |
24.72 |
25.01 |
25.01 |
+0.02 (+0.08%)
|
167,242 |
| 18 Sep 2019 |
USD |
24.98 |
25.235 |
24.92 |
24.99 |
24.99 |
-0.11 (-0.44%)
|
395,193 |
| 17 Sep 2019 |
USD |
25.1 |
25.105 |
24.715 |
25.1 |
25.1 |
-0.56 (-2.18%)
|
321,220 |
| 16 Sep 2019 |
USD |
25.4 |
25.775 |
25.4 |
25.66 |
25.66 |
-0.3 (-1.16%)
|
356,047 |
| 13 Sep 2019 |
USD |
26 |
26.045 |
25.5 |
25.96 |
25.96 |
+0.16 (+0.62%)
|
803,134 |
| 12 Sep 2019 |
USD |
25.64 |
25.95 |
25.555 |
25.8 |
25.8 |
+0.165 (+0.64%)
|
220,523 |
| 11 Sep 2019 |
USD |
25.845 |
25.845 |
25.5 |
25.635 |
25.635 |
+0.135 (+0.53%)
|
205,355 |
| 10 Sep 2019 |
USD |
25.395 |
25.5 |
25.29 |
25.5 |
25.5 |
+0.1 (+0.39%)
|
281,833 |
| 9 Sep 2019 |
USD |
24.475 |
25.495 |
24.475 |
25.4 |
25.4 |
+0.5 (+2.01%)
|
133,941 |
| 6 Sep 2019 |
USD |
24.8 |
25 |
24.65 |
24.9 |
24.9 |
+0.5 (+2.05%)
|
408,370 |
| 5 Sep 2019 |
USD |
24.6 |
24.6 |
24.3 |
24.4 |
24.4 |
+0.46 (+1.92%)
|
439,277 |
| 4 Sep 2019 |
USD |
24 |
24.04 |
23.9 |
23.94 |
23.94 |
+0.36 (+1.53%)
|
294,972 |
| 3 Sep 2019 |
USD |
23.695 |
23.7 |
23.58 |
23.58 |
23.58 |
-0.12 (-0.51%)
|
8,803 |
| 2 Sep 2019 |
USD |
23.205 |
23.78 |
23.205 |
23.7 |
23.7 |
+0.41 (+1.76%)
|
111,789 |
| 30 Aug 2019 |
USD |
23.3 |
23.38 |
23.15 |
23.29 |
23.29 |
-0.11 (-0.47%)
|
157,261 |
| 29 Aug 2019 |
USD |
23.485 |
23.485 |
22.96 |
23.4 |
23.4 |
+0.455 (+1.98%)
|
87,986 |
| 28 Aug 2019 |
USD |
22.995 |
22.995 |
22.855 |
22.945 |
22.945 |
-0.05 (-0.22%)
|
34,305 |
| 27 Aug 2019 |
USD |
23.39 |
23.395 |
22.865 |
22.995 |
22.995 |
-0.335 (-1.44%)
|
44,237 |
| 23 Aug 2019 |
USD |
23.39 |
23.39 |
23.25 |
23.33 |
23.33 |
-0.13 (-0.55%)
|
21,674 |
| 22 Aug 2019 |
USD |
23.385 |
23.46 |
23.3 |
23.46 |
23.46 |
-0.24 (-1.01%)
|
82,573 |
| 21 Aug 2019 |
USD |
23.4 |
23.7 |
23.3 |
23.7 |
23.7 |
+0.3 (+1.28%)
|
38,620 |
| 20 Aug 2019 |
USD |
23.73 |
23.73 |
23.3 |
23.4 |
23.4 |
-0.5 (-2.09%)
|
159,924 |
| 19 Aug 2019 |
USD |
24 |
24.05 |
23.69 |
23.9 |
23.9 |
+1.2 (+5.29%)
|
173,599 |
| 16 Aug 2019 |
USD |
22.735 |
22.8 |
22.565 |
22.7 |
22.7 |
+0.19 (+0.84%)
|
52,175 |
| 15 Aug 2019 |
USD |
22.78 |
22.785 |
22.35 |
22.51 |
22.51 |
+0.31 (+1.40%)
|
95,497 |
| 14 Aug 2019 |
USD |
22.655 |
23.075 |
21.985 |
22.2 |
22.2 |
-0.85 (-3.69%)
|
107,487 |
| 13 Aug 2019 |
USD |
22.185 |
23.195 |
22.185 |
23.05 |
23.05 |
+0.43 (+1.90%)
|
217,010 |
| 12 Aug 2019 |
USD |
23.25 |
23.25 |
22.62 |
22.62 |
22.62 |
-0.18 (-0.79%)
|
157,535 |
| 9 Aug 2019 |
USD |
23 |
23 |
22.65 |
22.8 |
22.8 |
+0.1 (+0.44%)
|
159,340 |
| 8 Aug 2019 |
USD |
22.445 |
22.7 |
22.305 |
22.7 |
22.7 |
+0.5 (+2.25%)
|
99,330 |
