Analysis of Stock History
|
|
| 0728.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 | 3.85 | 3.88 | 3.83 | 3.86 | 44,706,300 | -0.01 | -0.26 % | | 1.31 % | / | / | | 07/27/2010 | 3.87 | 3.88 | 3.84 | 3.87 | 38,497,900 | 0.04 | 1.04 % | | 1.04 % | / | / | | 07/26/2010 | 3.90 | 3.90 | 3.82 | 3.83 | 31,721,800 | -0.02 | -0.52 % | | 2.09 % | / | / | | 07/23/2010 | 3.86 | 3.86 | 3.80 | 3.85 | 83,124,000 | 0.05 | 1.32 % | | 1.58 % | / | / | | 07/22/2010 | 3.79 | 3.82 | 3.76 | 3.80 | 31,964,500 | 0.00 | 0.00 % | | 1.60 % | / | / | | 07/21/2010 | 3.75 | 3.80 | 3.73 | 3.80 | 47,361,100 | 0.10 | 2.70 % | | 1.88 % | / | / | | 07/20/2010 | 3.66 | 3.74 | 3.66 | 3.70 | 41,143,300 | 0.05 | 1.37 % | | 2.19 % | / | / | | 07/19/2010 | 3.62 | 3.70 | 3.62 | 3.65 | 32,632,600 | -0.04 | -1.08 % | | 2.21 % | / | / | | 07/16/2010 | 3.70 | 3.73 | 3.66 | 3.69 | 39,400,500 | 0.00 | 0.00 % | | 1.91 % | / | / | | 07/15/2010 | 3.82 | 3.86 | 3.67 | 3.69 | 70,658,800 | -0.13 | -3.40 % | | 5.18 % | / | / | | 07/14/2010 | 3.86 | 3.91 | 3.78 | 3.82 | 59,597,800 | 0.01 | 0.26 % | | 3.44 % | / | / | | 07/13/2010 | 3.82 | 3.86 | 3.78 | 3.81 | 32,324,600 | -0.05 | -1.30 % | | 2.12 % | / | / | | 07/12/2010 | 3.91 | 3.91 | 3.82 | 3.86 | 46,353,000 | 0.02 | 0.52 % | | 2.36 % | / | / | | 07/09/2010 | 3.80 | 3.87 | 3.79 | 3.84 | 71,445,200 | 0.05 | 1.32 % | | 2.11 % | / | / | | 07/08/2010 | 3.88 | 3.91 | 3.76 | 3.79 | 64,193,700 | -0.04 | -1.04 % | | 3.99 % | / | / | | 07/07/2010 | 3.84 | 3.86 | 3.77 | 3.83 | 82,006,600 | -0.06 | -1.54 % | | 2.39 % | / | / | | 07/06/2010 | 3.70 | 3.90 | 3.69 | 3.89 | 66,556,700 | 0.18 | 4.85 % | | 5.69 % | / | / | | 07/05/2010 | 3.65 | 3.75 | 3.65 | 3.71 | 57,968,600 | 0.05 | 1.37 % | 4 | 2.74 % | / | / | | 07/02/2010 | 3.79 | 3.81 | 3.65 | 3.66 | 80,939,200 | -0.11 | -2.92 % | | 4.38 % | / | / | | 06/30/2010 | 3.64 | 3.80 | 3.62 | 3.77 | 101,066,600 | 0.06 | 1.62 % | | 4.97 % | / | / | | 06/29/2010 | 3.85 | 3.85 | 3.66 | 3.71 | 60,642,900 | -0.11 | -2.88 % | | 5.19 % | / | / | | 06/28/2010 | 3.73 | 3.84 | 3.73 | 3.82 | 75,681,900 | 0.07 | 1.87 % | | 2.95 % | / | / | | 06/25/2010 | 3.75 | 3.77 | 3.68 | 3.75 | 51,951,800 | 0.00 | 0.00 % | | 2.45 % | / | / | | 06/24/2010 | 3.86 | 3.86 | 3.74 | 3.75 | 42,375,800 | -0.10 | -2.60 % | | 3.21 % | / | / | | 06/23/2010 | 3.78 | 3.85 | 3.78 | 3.85 | 43,019,900 | 0.04 | 1.05 % | | 1.85 % | / | / | | 06/22/2010 | 3.90 | 3.93 | 3.80 | 3.81 | 81,315,700 | -0.14 | -3.54 % | | 3.42 % | / | / | | 06/21/2010 | 3.85 | 3.98 | 3.85 | 3.95 | 104,530,500 | 0.15 | 3.95 % | | 3.38 % | / | / | | 06/18/2010 | 3.85 | 3.90 | 3.77 | 3.80 | 54,978,800 | -0.03 | -0.78 % | | 3.45 % | / | / | | 06/17/2010 | 3.89 | 3.89 | 3.83 | 3.83 | 43,413,300 | -0.02 | -0.52 % | | 1.57 % | / | / | | 06/15/2010 | 3.71 | 3.87 | 3.71 | 3.85 | 76,875,500 | 0.10 | 2.67 % | | 4.31 % | / | / | | 06/14/2010 | 3.80 | 3.81 | 3.72 | 3.75 | 59,475,500 | 0.04 | 1.08 % | | 2.42 % | / | / | | 06/11/2010 | 3.67 | 3.76 | 3.65 | 3.71 | 69,738,200 | 0.12 | 3.34 % | | 3.01 % | / | / | | 06/10/2010 | 3.51 | 3.65 | 3.47 | 3.59 | 103,758,200 | 0.08 | 2.28 % | | 5.19 % | / | / | | 06/09/2010 | 3.46 | 3.55 | 3.42 | 3.51 | 108,518,300 | 0.02 | 0.57 % | | 3.80 % | / | / | | 06/08/2010 | 3.54 | 3.55 | 3.47 | 3.49 | 46,496,000 | -0.04 | -1.13 % | | 2.31 % | / | / | | 06/07/2010 | 3.44 | 3.54 | 3.42 | 3.53 | 79,145,100 | -0.03 | -0.84 % | | 3.51 % | / | / | | 06/04/2010 | 3.54 | 3.57 | 3.52 | 3.56 | 53,701,200 | -0.03 | -0.84 % | | 1.42 % | / | / | | 06/03/2010 | 3.55 | 3.63 | 3.55 | 3.59 | 57,200,600 | 0.10 | 2.87 % | | 2.25 % | / | / | | 06/02/2010 | 3.56 | 3.58 | 3.46 | 3.49 | 61,847,800 | -0.02 | -0.57 % | | 3.47 % | / | / | | 06/01/2010 | 3.50 | 3.63 | 3.49 | 3.51 | 56,216,000 | -0.06 | -1.68 % | | 4.01 % | / | / | | 05/31/2010 | 3.58 | 3.63 | 3.52 | 3.57 | 49,842,800 | -0.04 | -1.11 % | | 3.13 % | / | / | | 05/28/2010 | 3.63 | 3.63 | 3.55 | 3.61 | 82,465,200 | 0.07 | 1.98 % | | 2.25 % | / | / | | 05/27/2010 | 3.52 | 3.55 | 3.45 | 3.54 | 75,492,800 | 0.04 | 1.14 % | | 2.90 % | / | / | | 05/26/2010 | 3.36 | 3.52 | 3.35 | 3.50 | 126,796,800 | 0.18 | 5.42 % | | 5.07 % | / | / | | 05/25/2010 | 3.41 | 3.43 | 3.32 | 3.32 | 76,658,000 | -0.15 | -4.32 % | | 3.31 % | / | / | | 05/24/2010 | 3.44 | 3.51 | 3.42 | 3.47 | 85,627,200 | 0.08 | 2.36 % | | 2.63 % | / | / | | 05/20/2010 | 3.42 | 3.48 | 3.32 | 3.39 | 73,682,000 | -0.02 | -0.59 % | | 4.82 % | / | / | | 05/19/2010 | 3.45 | 3.49 | 3.40 | 3.41 | 65,031,200 | -0.11 | -3.13 % | | 2.65 % | / | / | | 05/18/2010 | 3.50 | 3.58 | 3.47 | 3.52 | 64,456,000 | 0.07 | 2.03 % | | 3.17 % | / | / | | 05/17/2010 | 3.44 | 3.46 | 3.38 | 3.45 | 97,970,400 | -0.09 | -2.54 % | | 2.37 % | / | / | | 05/14/2010 | 3.56 | 3.69 | 3.52 | 3.54 | 61,034,800 | -0.07 | -1.94 % | | 4.83 % | / | / | | 05/13/2010 | 3.62 | 3.70 | 3.56 | 3.61 | 96,630,200 | 0.08 | 2.27 % | | 3.93 % | / | / | | 05/12/2010 | 3.55 | 3.60 | 3.49 | 3.53 | 67,196,600 | -0.04 | -1.12 % | | 3.15 % | / | / | | 05/11/2010 | 3.62 | 3.65 | 3.47 | 3.57 | 128,070,100 | -0.05 | -1.38 % | | 5.19 % | / | / | | 05/10/2010 | 3.50 | 3.63 | 3.46 | 3.62 | 119,315,800 | 0.23 | 6.78 % | | 4.91 % | / | / | | 05/07/2010 | 3.35 | 3.47 | 3.34 | 3.39 | 85,889,300 | -0.05 | -1.45 % | | 3.89 % | / | / | | 05/06/2010 | 3.45 | 3.49 | 3.38 | 3.44 | 94,072,200 | -0.02 | -0.58 % | | 3.25 % | / | / | | 05/05/2010 | 3.50 | 3.51 | 3.43 | 3.46 | 170,313,300 | -0.12 | -3.35 % | | 2.33 % | / | / | | 05/04/2010 | 3.60 | 3.65 | 3.55 | 3.58 | 90,822,000 | 0.02 | 0.56 % | | 2.82 % | / | / | | 05/03/2010 | 3.55 | 3.58 | 3.52 | 3.56 | 46,109,100 | -0.06 | -1.66 % | 3 | 1.70 % | / | / | | 04/30/2010 | 3.52 | 3.65 | 3.50 | 3.62 | 133,718,900 | 0.14 | 4.02 % | | 4.29 % | / | / | | 04/29/2010 | 3.69 | 3.69 | 3.42 | 3.48 | 210,954,400 | / | / | | 7.89 % | / | / | | -- End -- |
|
|
