Analysis of Stock History
|
|
| 0368.HK |
|
Open: | | |
High: | | |
Low: | | |
| Chg: | 0.00% | $0.00 |
HL%: | 0.00% | |
Volume: | 0 | |
|
| 04/29/2010 ~ 07/28/2010 |
|
|
| Date | Open | High | Low | Close | Volume | Chang$ | Chang% | Insd | HL | Indx | Indx% | | 07/28/2010 | 3.37 | 3.45 | 3.35 | 3.38 | 4,918,000 | -0.03 | -0.88 % | | 2.99 % | / | / | | 07/27/2010 | 3.35 | 3.46 | 3.30 | 3.41 | 5,946,700 | 0.06 | 1.79 % | | 4.85 % | / | / | | 07/26/2010 | 3.38 | 3.39 | 3.30 | 3.35 | 12,408,200 | 0.01 | 0.30 % | 3 | 2.73 % | / | / | | 07/23/2010 | 3.30 | 3.39 | 3.26 | 3.34 | 18,099,100 | 0.04 | 1.21 % | | 3.99 % | / | / | | 07/22/2010 | 3.13 | 3.30 | 3.09 | 3.30 | 9,056,500 | 0.19 | 6.11 % | | 6.80 % | / | / | | 07/21/2010 | 2.97 | 3.11 | 2.97 | 3.11 | 7,252,000 | 0.14 | 4.71 % | | 4.71 % | / | / | | 07/20/2010 | 2.94 | 2.99 | 2.92 | 2.97 | 2,846,500 | 0.03 | 1.02 % | | 2.40 % | / | / | | 07/19/2010 | 2.96 | 2.98 | 2.88 | 2.94 | 6,110,500 | -0.06 | -2.00 % | | 3.47 % | / | / | | 07/16/2010 | 3.05 | 3.07 | 2.98 | 3.00 | 2,357,500 | 0.00 | 0.00 % | | 3.02 % | / | / | | 07/15/2010 | 3.03 | 3.05 | 2.98 | 3.00 | 3,583,500 | -0.06 | -1.96 % | | 2.35 % | / | / | | 07/14/2010 | 3.12 | 3.12 | 3.05 | 3.06 | 2,414,000 | -0.02 | -0.65 % | | 2.30 % | / | / | | 07/13/2010 | 3.10 | 3.14 | 3.06 | 3.08 | 6,039,000 | -0.02 | -0.65 % | | 2.61 % | / | / | | 07/12/2010 | 3.05 | 3.13 | 3.03 | 3.10 | 6,826,000 | 0.07 | 2.31 % | | 3.30 % | / | / | | 07/09/2010 | 2.99 | 3.06 | 2.96 | 3.03 | 5,602,400 | 0.06 | 2.02 % | | 3.38 % | / | / | | 07/08/2010 | 2.99 | 3.00 | 2.94 | 2.97 | 5,306,000 | 0.03 | 1.02 % | | 2.04 % | / | / | | 07/07/2010 | 3.00 | 3.00 | 2.92 | 2.94 | 8,140,500 | -0.08 | -2.65 % | | 2.74 % | / | / | | 07/06/2010 | 2.97 | 3.05 | 2.97 | 3.02 | 1,061,500 | 0.04 | 1.34 % | | 2.69 % | / | / | | 07/05/2010 | 2.97 | 3.00 | 2.96 | 2.98 | 1,152,200 | 0.00 | 0.00 % | | 1.35 % | / | / | | 07/02/2010 | 3.00 | 3.04 | 2.96 | 2.98 | 3,678,500 | 0.00 | 0.00 % | | 2.70 % | / | / | | 06/30/2010 | 3.00 | 3.04 | 2.97 | 2.98 | 2,123,500 | -0.05 | -1.65 % | | 2.36 % | / | / | | 06/29/2010 | 3.08 | 3.15 | 3.01 | 3.03 | 2,467,000 | -0.06 | -1.94 % | | 4.65 % | / | / | | 06/28/2010 | 3.09 | 3.12 | 3.06 | 3.09 | 1,984,000 | -0.03 | -0.96 % | | 1.96 % | / | / | | 06/25/2010 | 3.15 | 3.16 | 3.08 | 3.12 | 3,048,000 | -0.06 | -1.89 % | | 2.60 % | / | / | | 06/24/2010 | 3.18 | 3.22 | 3.16 | 3.18 | 1,369,500 | 0.00 | 0.00 % | | 1.90 % | / | / | | 06/23/2010 | 3.13 | 3.21 | 3.13 | 3.18 | 2,861,600 | -0.01 | -0.31 % | | 2.56 % | / | / | | 06/22/2010 | 3.16 | 3.21 | 3.15 | 3.19 | 2,419,700 | -0.01 | -0.31 % | | 1.90 % | / | / | | 06/21/2010 | 3.14 | 3.20 | 3.14 | 3.20 | 4,135,600 | 0.06 | 1.91 % | | 1.91 % | / | / | | 06/18/2010 | 3.11 | 3.14 | 3.06 | 3.14 | 2,847,200 | 0.01 | 0.32 % | | 2.61 % | / | / | | 06/17/2010 | 3.10 | 3.14 | 3.10 | 3.13 | 1,176,000 | 0.03 | 0.97 % | | 1.29 % | / | / | | 06/15/2010 | 3.07 | 3.10 | 3.05 | 3.10 | 2,076,000 | 0.00 | 0.00 % | | 1.64 % | / | / | | 06/14/2010 | 3.09 | 3.10 | 3.05 | 3.10 | 952,700 | 0.06 | 1.97 % | | 1.64 % | / | / | | 06/11/2010 | 3.03 | 3.06 | 3.02 | 3.04 | 1,107,200 | 0.06 | 2.01 % | | 1.32 % | / | / | | 06/10/2010 | 3.01 | 3.04 | 2.96 | 2.98 | 1,646,000 | -0.04 | -1.32 % | | 2.70 % | / | / | | 06/09/2010 | 3.01 | 3.05 | 2.99 | 3.02 | 2,384,000 | -0.02 | -0.66 % | | 2.01 % | / | / | | 06/08/2010 | 3.05 | 3.07 | 3.02 | 3.04 | 1,545,500 | 0.03 | 1.00 % | | 1.66 % | / | / | | 06/07/2010 | 3.00 | 3.03 | 2.97 | 3.01 | 1,550,000 | -0.07 | -2.27 % | | 2.02 % | / | / | | 06/04/2010 | 3.06 | 3.11 | 3.03 | 3.08 | 1,918,000 | 0.03 | 0.98 % | 3 | 2.64 % | / | / | | 06/03/2010 | 3.06 | 3.12 | 3.03 | 3.05 | 5,268,500 | 0.01 | 0.33 % | | 2.97 % | / | / | | 06/02/2010 | 3.08 | 3.14 | 3.02 | 3.04 | 1,346,000 | -0.04 | -1.30 % | | 3.97 % | / | / | | 06/01/2010 | 3.11 | 3.17 | 3.07 | 3.08 | 1,115,000 | -0.06 | -1.91 % | | 3.26 % | / | / | | 05/31/2010 | 3.16 | 3.25 | 3.10 | 3.14 | 462,000 | -0.03 | -0.95 % | | 4.84 % | / | / | | 05/28/2010 | 3.22 | 3.26 | 3.17 | 3.17 | 4,242,000 | 0.04 | 1.28 % | | 2.84 % | / | / | | 05/27/2010 | 2.97 | 3.14 | 2.93 | 3.13 | 5,237,500 | 0.14 | 4.68 % | | 7.17 % | / | / | | 05/26/2010 | 2.92 | 3.01 | 2.88 | 2.99 | 11,155,100 | 0.11 | 3.82 % | | 4.51 % | / | / | | 05/25/2010 | 3.00 | 3.00 | 2.88 | 2.88 | 3,857,000 | -0.16 | -5.26 % | | 4.17 % | / | / | | 05/24/2010 | 2.98 | 3.05 | 2.95 | 3.04 | 4,077,500 | 0.05 | 1.67 % | | 3.39 % | / | / | | 05/20/2010 | 3.15 | 3.15 | 2.95 | 2.99 | 4,583,500 | -0.16 | -5.08 % | | 6.78 % | / | / | | 05/19/2010 | 3.15 | 3.15 | 3.06 | 3.15 | 8,689,500 | 0.00 | 0.00 % | | 2.94 % | / | / | | 05/18/2010 | 3.18 | 3.27 | 3.12 | 3.15 | 2,713,500 | -0.03 | -0.94 % | | 4.81 % | / | / | | 05/17/2010 | 3.27 | 3.28 | 3.17 | 3.18 | 2,463,500 | -0.10 | -3.05 % | | 3.47 % | / | / | | 05/14/2010 | 3.30 | 3.30 | 3.25 | 3.28 | 2,360,500 | -0.03 | -0.91 % | | 1.52 % | / | / | | 05/13/2010 | 3.22 | 3.33 | 3.20 | 3.31 | 3,397,500 | 0.13 | 4.09 % | | 4.00 % | / | / | | 05/12/2010 | 3.24 | 3.26 | 3.13 | 3.18 | 2,828,000 | -0.05 | -1.55 % | | 4.09 % | / | / | | 05/11/2010 | 3.25 | 3.29 | 3.19 | 3.23 | 5,482,500 | 0.01 | 0.31 % | | 3.09 % | / | / | | 05/10/2010 | 3.18 | 3.26 | 3.18 | 3.22 | 7,026,500 | 0.07 | 2.22 % | | 2.48 % | / | / | | 05/07/2010 | 3.15 | 3.17 | 3.09 | 3.15 | 5,176,000 | -0.08 | -2.48 % | | 2.55 % | / | / | | 05/06/2010 | 3.26 | 3.33 | 3.21 | 3.23 | 5,118,000 | -0.07 | -2.12 % | | 3.68 % | / | / | | 05/05/2010 | 3.37 | 3.39 | 3.30 | 3.30 | 4,399,300 | -0.11 | -3.23 % | | 2.69 % | / | / | | 05/04/2010 | 3.46 | 3.50 | 3.41 | 3.41 | 3,810,000 | -0.05 | -1.45 % | | 2.60 % | / | / | | 05/03/2010 | 3.48 | 3.50 | 3.45 | 3.46 | 3,225,000 | -0.07 | -1.98 % | | 1.43 % | / | / | | 04/30/2010 | 3.55 | 3.58 | 3.49 | 3.53 | 6,748,100 | -0.01 | -0.28 % | | 2.54 % | / | / | | 04/29/2010 | 3.52 | 3.55 | 3.49 | 3.54 | 1,920,500 | / | / | | 1.69 % | / | / | | -- End -- |
|
|
