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 |
| 25 Jul 2019 |
USD |
25.145 |
25.145 |
24.89 |
24.89 |
24.89 |
-0.025 (-0.10%)
|
455,955 |
| 24 Jul 2019 |
USD |
25.05 |
25.29 |
24.8 |
24.915 |
24.915 |
-0.035 (-0.14%)
|
596,247 |
| 23 Jul 2019 |
USD |
24.99 |
25.05 |
24.95 |
24.95 |
24.95 |
+0.02 (+0.08%)
|
58,636 |
| 22 Jul 2019 |
USD |
25.05 |
25.05 |
24.81 |
24.93 |
24.93 |
-0.255 (-1.01%)
|
99,807 |
| 19 Jul 2019 |
USD |
24.995 |
25.295 |
24.895 |
25.185 |
25.185 |
+0.635 (+2.59%)
|
205,317 |
| 18 Jul 2019 |
USD |
24.74 |
24.74 |
24.55 |
24.55 |
24.55 |
-0.21 (-0.85%)
|
42,190 |
| 17 Jul 2019 |
USD |
24.7 |
24.91 |
24.7 |
24.76 |
24.76 |
-0.15 (-0.60%)
|
117,175 |
| 16 Jul 2019 |
USD |
24.995 |
25 |
24.77 |
24.91 |
24.91 |
-0.14 (-0.56%)
|
58,644 |
| 15 Jul 2019 |
USD |
25 |
25.05 |
24.91 |
25.05 |
25.05 |
+0.29 (+1.17%)
|
335,077 |
| 12 Jul 2019 |
USD |
24.545 |
24.8 |
24.5 |
24.76 |
24.76 |
+0.175 (+0.71%)
|
149,173 |
| 11 Jul 2019 |
USD |
24.685 |
24.72 |
24.385 |
24.585 |
24.585 |
-0.145 (-0.59%)
|
360,247 |
| 10 Jul 2019 |
USD |
24.895 |
24.895 |
24.605 |
24.73 |
24.73 |
-0.07 (-0.28%)
|
166,937 |
| 9 Jul 2019 |
USD |
25.05 |
25.05 |
24.605 |
24.8 |
24.8 |
-0.145 (-0.58%)
|
379,459 |
| 8 Jul 2019 |
USD |
25.1 |
25.1 |
24.81 |
24.945 |
24.945 |
-0.205 (-0.82%)
|
163,367 |
| 5 Jul 2019 |
USD |
25.15 |
25.2 |
24.9 |
25.15 |
25.15 |
+0.17 (+0.68%)
|
90,056 |
| 4 Jul 2019 |
USD |
24.8 |
25.005 |
24.585 |
24.98 |
24.98 |
+0.18 (+0.73%)
|
341,754 |
| 3 Jul 2019 |
USD |
24.22 |
24.815 |
24.22 |
24.8 |
24.8 |
-0.02 (-0.08%)
|
161,477 |
| 2 Jul 2019 |
USD |
24.8 |
24.885 |
24.415 |
24.82 |
24.82 |
-0.08 (-0.32%)
|
221,951 |
| 1 Jul 2019 |
USD |
24.6 |
25.2 |
24.22 |
24.9 |
24.9 |
+0.7 (+2.89%)
|
898,548 |
| 28 Jun 2019 |
USD |
24.4 |
24.4 |
24.05 |
24.2 |
24.2 |
0.0 (0.0%)
|
316,580 |
| 27 Jun 2019 |
USD |
24.2 |
24.2 |
24.01 |
24.2 |
24.2 |
+0.2 (+0.83%)
|
475,754 |
| 26 Jun 2019 |
USD |
24.04 |
24.3 |
23.5 |
24 |
24 |
-0.05 (-0.21%)
|
641,040 |
| 25 Jun 2019 |
USD |
24.5 |
24.5 |
23.8 |
24.05 |
24.05 |
-0.22 (-0.91%)
|
403,983 |
| 24 Jun 2019 |
USD |
24.35 |
24.6 |
24.19 |
24.27 |
24.27 |
-0.08 (-0.33%)
|
677,279 |
| 21 Jun 2019 |
USD |
24.6 |
24.79 |
24.2 |
24.35 |
24.35 |
+0.35 (+1.46%)
|
771,361 |
| 20 Jun 2019 |
USD |
24.5 |
24.6 |
23.9 |
24 |
24 |
+1.35 (+5.96%)
|
1,402,669 |
| 19 Jun 2019 |
USD |
22.95 |
22.95 |
22.59 |
22.65 |
22.65 |
+0.65 (+2.95%)
|
399,597 |
| 18 Jun 2019 |
USD |
21.25 |
22 |
21.25 |
22 |
22 |
+0.75 (+3.53%)
|
887,545 |
| 17 Jun 2019 |
USD |
21 |
21.96 |
21 |
21.25 |
21.25 |
0.0 (0.0%)
|
307,012 |
