Analysis of Stock History
|
|
| 1055.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 | 3.55 | 3.78 | 3.53 | 3.64 | 31,566,800 | 0.09 | 2.54 % | | 7.08 % | / | / | | 07/27/2010 | 3.59 | 3.59 | 3.54 | 3.55 | 9,634,900 | 0.00 | 0.00 % | 3 | 1.41 % | / | / | | 07/26/2010 | 3.56 | 3.60 | 3.52 | 3.55 | 12,987,400 | 0.00 | 0.00 % | | 2.27 % | / | / | | 07/23/2010 | 3.62 | 3.62 | 3.51 | 3.55 | 14,563,200 | -0.01 | -0.28 % | | 3.13 % | / | / | | 07/22/2010 | 3.56 | 3.63 | 3.53 | 3.56 | 14,689,100 | -0.03 | -0.84 % | | 2.83 % | / | / | | 07/21/2010 | 3.44 | 3.60 | 3.42 | 3.59 | 45,252,000 | 0.17 | 4.97 % | | 5.26 % | / | / | | 07/20/2010 | 3.37 | 3.43 | 3.34 | 3.42 | 16,674,000 | 0.06 | 1.79 % | | 2.69 % | / | / | | 07/19/2010 | 3.35 | 3.42 | 3.30 | 3.36 | 18,272,800 | -0.03 | -0.88 % | | 3.64 % | / | / | | 07/16/2010 | 3.37 | 3.39 | 3.31 | 3.39 | 14,822,000 | 0.01 | 0.30 % | | 2.42 % | / | / | | 07/15/2010 | 3.35 | 3.38 | 3.27 | 3.38 | 21,312,000 | 0.00 | 0.00 % | | 3.36 % | / | / | | 07/14/2010 | 3.44 | 3.44 | 3.35 | 3.38 | 26,152,500 | 0.01 | 0.30 % | | 2.69 % | / | / | | 07/13/2010 | 3.30 | 3.40 | 3.30 | 3.37 | 24,726,000 | 0.04 | 1.20 % | | 3.03 % | / | / | | 07/12/2010 | 3.26 | 3.36 | 3.24 | 3.33 | 26,080,000 | 0.07 | 2.15 % | | 3.70 % | / | / | | 07/09/2010 | 3.22 | 3.32 | 3.21 | 3.26 | 24,188,000 | 0.06 | 1.88 % | | 3.43 % | / | / | | 07/08/2010 | 3.17 | 3.24 | 3.14 | 3.20 | 27,077,800 | 0.11 | 3.56 % | | 3.18 % | / | / | | 07/07/2010 | 3.10 | 3.14 | 3.05 | 3.09 | 23,482,400 | -0.04 | -1.28 % | | 2.95 % | / | / | | 07/06/2010 | 3.06 | 3.15 | 3.02 | 3.13 | 34,768,000 | 0.08 | 2.62 % | | 4.30 % | / | / | | 07/05/2010 | 3.12 | 3.14 | 3.03 | 3.05 | 27,810,600 | -0.08 | -2.56 % | | 3.63 % | / | / | | 07/02/2010 | 3.23 | 3.27 | 3.09 | 3.13 | 28,106,100 | -0.13 | -3.99 % | | 5.83 % | / | / | | 06/30/2010 | 3.20 | 3.29 | 3.16 | 3.26 | 25,843,400 | -0.05 | -1.51 % | | 4.11 % | / | / | | 06/29/2010 | 3.42 | 3.50 | 3.22 | 3.31 | 28,850,500 | -0.15 | -4.34 % | | 8.70 % | / | / | | 06/28/2010 | 3.56 | 3.58 | 3.44 | 3.46 | 9,212,000 | -0.09 | -2.54 % | | 4.07 % | / | / | | 06/25/2010 | 3.60 | 3.66 | 3.49 | 3.55 | 12,239,000 | -0.11 | -3.01 % | | 4.87 % | / | / | | 06/24/2010 | 3.62 | 3.70 | 3.58 | 3.66 | 6,256,500 | 0.03 | 0.83 % | 3 | 3.35 % | / | / | | 06/23/2010 | 3.58 | 3.73 | 3.52 | 3.63 | 25,175,300 | -0.02 | -0.55 % | | 5.97 % | / | / | | 06/22/2010 | 3.75 | 3.95 | 3.64 | 3.65 | 30,176,500 | -0.10 | -2.67 % | | 8.52 % | / | / | | 06/21/2010 | 3.82 | 3.87 | 3.70 | 3.75 | 51,329,700 | 0.24 | 6.84 % | | 4.59 % | / | / | | 06/18/2010 | 3.40 | 3.56 | 3.39 | 3.51 | 16,678,200 | 0.10 | 2.93 % | | 5.01 % | / | / | | 06/17/2010 | 3.41 | 3.44 | 3.32 | 3.41 | 10,213,200 | 0.02 | 0.59 % | | 3.61 % | / | / | | 06/15/2010 | 3.47 | 3.51 | 3.38 | 3.39 | 8,644,100 | -0.12 | -3.42 % | | 3.85 % | / | / | | 06/14/2010 | 3.48 | 3.53 | 3.48 | 3.51 | 9,384,500 | 0.09 | 2.63 % | | 1.44 % | / | / | | 06/11/2010 | 3.46 | 3.49 | 3.34 | 3.42 | 16,290,600 | 0.04 | 1.18 % | | 4.49 % | / | / | | 06/10/2010 | 3.26 | 3.42 | 3.23 | 3.38 | 9,255,000 | 0.12 | 3.68 % | | 5.88 % | / | / | | 06/09/2010 | 3.30 | 3.30 | 3.21 | 3.26 | 8,972,000 | -0.01 | -0.31 % | | 2.80 % | / | / | | 06/08/2010 | 3.23 | 3.28 | 3.20 | 3.27 | 8,002,000 | 0.04 | 1.24 % | | 2.50 % | / | / | | 06/07/2010 | 3.26 | 3.26 | 3.17 | 3.23 | 11,996,000 | -0.12 | -3.58 % | | 2.84 % | / | / | | 06/04/2010 | 3.33 | 3.40 | 3.32 | 3.35 | 3,149,000 | -0.03 | -0.89 % | | 2.41 % | / | / | | 06/03/2010 | 3.41 | 3.44 | 3.35 | 3.38 | 6,258,000 | 0.07 | 2.11 % | | 2.69 % | / | / | | 06/02/2010 | 3.43 | 3.43 | 3.26 | 3.31 | 9,684,000 | -0.11 | -3.22 % | | 5.21 % | / | / | | 06/01/2010 | 3.44 | 3.53 | 3.41 | 3.42 | 16,543,000 | -0.01 | -0.29 % | | 3.52 % | / | / | | 05/31/2010 | 3.41 | 3.48 | 3.39 | 3.43 | 7,897,000 | 0.04 | 1.18 % | 3 | 2.65 % | / | / | | 05/28/2010 | 3.44 | 3.54 | 3.37 | 3.39 | 17,919,700 | 0.05 | 1.50 % | | 5.04 % | / | / | | 05/27/2010 | 3.18 | 3.43 | 3.15 | 3.34 | 17,642,000 | 0.18 | 5.70 % | | 8.89 % | / | / | | 05/26/2010 | 3.16 | 3.24 | 3.09 | 3.16 | 16,681,700 | 0.05 | 1.61 % | | 4.85 % | / | / | | 05/25/2010 | 3.22 | 3.31 | 3.11 | 3.11 | 19,725,000 | -0.23 | -6.89 % | | 6.43 % | / | / | | 05/24/2010 | 3.14 | 3.45 | 3.12 | 3.34 | 40,352,900 | 0.21 | 6.71 % | | 10.58 % | / | / | | 05/20/2010 | 3.30 | 3.39 | 2.96 | 3.13 | 36,602,300 | -0.16 | -4.86 % | | 14.53 % | / | / | | 05/19/2010 | 3.30 | 3.39 | 3.25 | 3.29 | 15,237,000 | -0.07 | -2.08 % | | 4.31 % | / | / | | 05/18/2010 | 3.46 | 3.50 | 3.30 | 3.36 | 14,211,000 | -0.09 | -2.61 % | | 6.06 % | / | / | | 05/17/2010 | 3.49 | 3.50 | 3.36 | 3.45 | 14,000,000 | -0.12 | -3.36 % | | 4.17 % | / | / | | 05/14/2010 | 3.50 | 3.69 | 3.46 | 3.57 | 16,625,000 | 0.00 | 0.00 % | | 6.65 % | / | / | | 05/13/2010 | 3.40 | 3.64 | 3.38 | 3.57 | 29,240,200 | 0.20 | 5.93 % | | 7.69 % | / | / | | 05/12/2010 | 3.61 | 3.61 | 3.31 | 3.37 | 42,505,200 | -0.17 | -4.80 % | | 9.06 % | / | / | | 05/11/2010 | 3.69 | 3.80 | 3.50 | 3.54 | 36,419,500 | -0.11 | -3.01 % | | 8.57 % | / | / | | 05/10/2010 | 3.77 | 3.83 | 3.56 | 3.65 | 25,815,800 | -0.05 | -1.35 % | | 7.58 % | / | / | | 05/07/2010 | 3.56 | 3.78 | 3.55 | 3.70 | 27,205,400 | -0.09 | -2.37 % | | 6.48 % | / | / | | 05/06/2010 | 4.00 | 4.02 | 3.74 | 3.79 | 29,504,000 | -0.30 | -7.33 % | | 7.49 % | / | / | | 05/05/2010 | 3.93 | 4.16 | 3.84 | 4.09 | 40,708,500 | 0.05 | 1.24 % | | 8.33 % | / | / | | 05/04/2010 | 4.02 | 4.08 | 4.01 | 4.04 | 16,781,000 | 0.04 | 1.00 % | | 1.75 % | / | / | | 05/03/2010 | 3.98 | 4.02 | 3.96 | 4.00 | 17,345,900 | -0.04 | -0.99 % | | 1.52 % | / | / | | 04/30/2010 | 3.91 | 4.04 | 3.85 | 4.04 | 24,455,800 | 0.17 | 4.39 % | | 4.94 % | / | / | | 04/29/2010 | 3.99 | 3.99 | 3.85 | 3.87 | 8,561,000 | / | / | | 3.64 % | / | / | | -- End -- |
|
|
