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 |
| 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 |
| 7 Aug 2019 |
USD |
21.93 |
22.3 |
21.93 |
22.2 |
22.2 |
+0.09 (+0.41%)
|
87,405 |
| 6 Aug 2019 |
USD |
21.52 |
22.42 |
21.52 |
22.11 |
22.11 |
+0.405 (+1.87%)
|
84,640 |
| 5 Aug 2019 |
USD |
22.3 |
22.3 |
21.505 |
21.705 |
21.705 |
-0.855 (-3.79%)
|
789,549 |
| 2 Aug 2019 |
USD |
23.005 |
23.3 |
22.3 |
22.56 |
22.56 |
-1.04 (-4.41%)
|
727,293 |
| 1 Aug 2019 |
USD |
24.05 |
24.375 |
23.26 |
23.6 |
23.6 |
-0.7 (-2.88%)
|
296,528 |
| 31 Jul 2019 |
USD |
24.295 |
24.475 |
24.11 |
24.3 |
24.3 |
+0.11 (+0.45%)
|
79,146 |
| 30 Jul 2019 |
USD |
24.4 |
24.495 |
24.18 |
24.19 |
24.19 |
-0.11 (-0.45%)
|
24,546 |
| 29 Jul 2019 |
USD |
24.1 |
24.3 |
24.1 |
24.3 |
24.3 |
-0.4 (-1.62%)
|
55,091 |
| 26 Jul 2019 |
USD |
24.8 |
25 |
24.605 |
24.7 |
24.7 |
-0.19 (-0.76%)
|
347,998 |
| 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 |
