Analysis of Stock History
|
|
| 1886.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 | 5.43 | 5.50 | 5.40 | 5.42 | 7,741,000 | -0.01 | -0.18 % | 3 | 1.85 % | / | / | | 07/27/2010 | 5.42 | 5.52 | 5.40 | 5.43 | 16,682,300 | -0.03 | -0.55 % | | 2.22 % | / | / | | 07/26/2010 | 5.20 | 5.47 | 5.20 | 5.46 | 10,664,000 | 0.30 | 5.81 % | | 5.19 % | / | / | | 07/23/2010 | 5.21 | 5.26 | 5.15 | 5.16 | 2,686,800 | -0.06 | -1.15 % | | 2.14 % | / | / | | 07/22/2010 | 5.17 | 5.26 | 5.17 | 5.22 | 1,059,000 | 0.02 | 0.38 % | | 1.74 % | / | / | | 07/21/2010 | 5.14 | 5.21 | 5.14 | 5.20 | 1,552,000 | 0.04 | 0.78 % | | 1.36 % | / | / | | 07/20/2010 | 5.05 | 5.19 | 5.05 | 5.16 | 2,506,000 | 0.11 | 2.18 % | | 2.77 % | / | / | | 07/19/2010 | 5.17 | 5.17 | 4.99 | 5.05 | 4,308,100 | -0.11 | -2.13 % | | 3.61 % | / | / | | 07/16/2010 | 5.21 | 5.28 | 5.11 | 5.16 | 1,927,500 | -0.05 | -0.96 % | | 3.33 % | / | / | | 07/15/2010 | 5.36 | 5.37 | 5.19 | 5.21 | 2,062,000 | -0.15 | -2.80 % | | 3.47 % | / | / | | 07/14/2010 | 5.45 | 5.45 | 5.33 | 5.36 | 1,570,500 | 0.01 | 0.19 % | | 2.25 % | / | / | | 07/13/2010 | 5.40 | 5.48 | 5.35 | 5.35 | 992,000 | -0.07 | -1.29 % | | 2.43 % | / | / | | 07/12/2010 | 5.53 | 5.55 | 5.41 | 5.42 | 1,265,300 | -0.05 | -0.91 % | | 2.59 % | / | / | | 07/09/2010 | 5.46 | 5.49 | 5.41 | 5.47 | 1,419,600 | 0.05 | 0.92 % | | 1.48 % | / | / | | 07/08/2010 | 5.47 | 5.47 | 5.40 | 5.42 | 1,337,800 | 0.01 | 0.18 % | | 1.30 % | / | / | | 07/07/2010 | 5.41 | 5.45 | 5.39 | 5.41 | 1,740,000 | 0.00 | 0.00 % | | 1.11 % | / | / | | 07/06/2010 | 5.41 | 5.44 | 5.38 | 5.41 | 977,000 | -0.01 | -0.18 % | | 1.12 % | / | / | | 07/05/2010 | 5.33 | 5.42 | 5.31 | 5.42 | 1,437,500 | 0.07 | 1.31 % | | 2.07 % | / | / | | 07/02/2010 | 5.30 | 5.42 | 5.23 | 5.35 | 1,949,900 | 0.01 | 0.19 % | | 3.63 % | / | / | | 06/30/2010 | 5.35 | 5.42 | 5.25 | 5.34 | 2,572,500 | 0.02 | 0.38 % | | 3.24 % | / | / | | 06/29/2010 | 5.42 | 5.42 | 5.29 | 5.32 | 1,303,000 | -0.10 | -1.85 % | | 2.46 % | / | / | | 06/28/2010 | 5.48 | 5.48 | 5.40 | 5.42 | 1,009,500 | -0.02 | -0.37 % | | 1.48 % | / | / | | 06/25/2010 | 5.40 | 5.44 | 5.37 | 5.44 | 1,946,000 | -0.01 | -0.18 % | | 1.30 % | / | / | | 06/24/2010 | 5.49 | 5.49 | 5.40 | 5.45 | 1,199,500 | 0.00 | 0.00 % | | 1.67 % | / | / | | 06/23/2010 | 5.44 | 5.45 | 5.37 | 5.45 | 3,362,000 | 0.02 | 0.37 % | | 1.49 % | / | / | | 06/22/2010 | 5.46 | 5.48 | 5.38 | 5.43 | 2,994,000 | 0.00 | 0.00 % | | 1.86 % | / | / | | 06/21/2010 | 5.36 | 5.47 | 5.33 | 5.43 | 3,022,500 | 0.06 | 1.12 % | | 2.63 % | / | / | | 06/18/2010 | 5.25 | 5.41 | 5.20 | 5.37 | 8,420,000 | 0.14 | 2.68 % | | 4.04 % | / | / | | 06/17/2010 | 5.33 | 5.35 | 5.23 | 5.23 | 4,581,100 | -0.12 | -2.24 % | | 2.29 % | / | / | | 06/15/2010 | 5.50 | 5.50 | 5.35 | 5.35 | 1,839,500 | -0.13 | -2.37 % | | 2.80 % | / | / | | 06/14/2010 | 5.45 | 5.52 | 5.42 | 5.48 | 1,468,100 | 0.03 | 0.55 % | | 1.85 % | / | / | | 06/11/2010 | 5.45 | 5.50 | 5.40 | 5.45 | 2,802,000 | 0.03 | 0.55 % | 4 | 1.85 % | / | / | | 06/10/2010 | 5.50 | 5.50 | 5.33 | 5.42 | 1,846,500 | -0.08 | -1.45 % | | 3.19 % | / | / | | 06/09/2010 | 5.47 | 5.53 | 5.31 | 5.50 | 3,047,400 | 0.10 | 1.85 % | | 4.14 % | / | / | | 06/08/2010 | 5.20 | 5.70 | 5.18 | 5.40 | 6,968,000 | 0.20 | 3.85 % | | 10.04 % | / | / | | 06/07/2010 | 5.15 | 5.22 | 5.10 | 5.20 | 1,346,000 | -0.08 | -1.52 % | | 2.35 % | / | / | | 06/04/2010 | 5.22 | 5.30 | 5.21 | 5.28 | 681,000 | 0.08 | 1.54 % | | 1.73 % | / | / | | 06/03/2010 | 5.26 | 5.26 | 5.15 | 5.20 | 1,401,500 | 0.00 | 0.00 % | | 2.14 % | / | / | | 06/02/2010 | 5.19 | 5.25 | 5.12 | 5.20 | 645,000 | 0.03 | 0.58 % | | 2.54 % | / | / | | 06/01/2010 | 5.25 | 5.26 | 5.10 | 5.17 | 1,278,000 | -0.09 | -1.71 % | | 3.14 % | / | / | | 05/31/2010 | 5.26 | 5.35 | 5.21 | 5.26 | 660,400 | 0.03 | 0.57 % | | 2.67 % | / | / | | 05/28/2010 | 5.25 | 5.31 | 5.21 | 5.23 | 1,170,500 | 0.06 | 1.16 % | | 1.90 % | / | / | | 05/27/2010 | 4.92 | 5.21 | 4.89 | 5.17 | 1,584,500 | 0.22 | 4.44 % | | 6.49 % | / | / | | 05/26/2010 | 5.05 | 5.16 | 4.95 | 4.95 | 3,143,500 | -0.11 | -2.17 % | | 4.21 % | / | / | | 05/25/2010 | 5.23 | 5.23 | 5.04 | 5.06 | 1,144,800 | -0.18 | -3.44 % | | 3.74 % | / | / | | 05/24/2010 | 5.16 | 5.30 | 5.12 | 5.24 | 6,011,000 | 0.08 | 1.55 % | | 3.49 % | / | / | | 05/20/2010 | 5.22 | 5.25 | 4.90 | 5.16 | 8,457,000 | -0.09 | -1.71 % | | 7.09 % | / | / | | 05/19/2010 | 5.41 | 5.49 | 5.19 | 5.25 | 4,454,000 | -0.25 | -4.55 % | | 5.74 % | / | / | | 05/18/2010 | 5.67 | 5.69 | 5.42 | 5.50 | 5,868,000 | -0.16 | -2.83 % | | 4.95 % | / | / | | 05/17/2010 | 5.84 | 5.85 | 5.65 | 5.66 | 2,739,000 | -0.22 | -3.74 % | | 3.51 % | / | / | | 05/14/2010 | 5.71 | 5.91 | 5.64 | 5.88 | 4,334,700 | 0.13 | 2.26 % | | 4.75 % | / | / | | 05/13/2010 | 5.80 | 5.83 | 5.71 | 5.75 | 1,007,500 | 0.01 | 0.17 % | | 2.09 % | / | / | | 05/12/2010 | 5.84 | 5.84 | 5.64 | 5.74 | 1,106,600 | -0.06 | -1.03 % | | 3.52 % | / | / | | 05/11/2010 | 5.77 | 5.81 | 5.65 | 5.80 | 1,902,200 | 0.07 | 1.22 % | | 2.81 % | / | / | | 05/10/2010 | 5.58 | 5.81 | 5.58 | 5.73 | 1,992,400 | 0.15 | 2.69 % | | 4.09 % | / | / | | 05/07/2010 | 5.56 | 5.67 | 5.51 | 5.58 | 4,229,200 | -0.11 | -1.93 % | | 2.88 % | / | / | | 05/06/2010 | 5.78 | 5.85 | 5.54 | 5.69 | 5,030,000 | -0.14 | -2.40 % | | 5.56 % | / | / | | 05/05/2010 | 5.86 | 5.91 | 5.72 | 5.83 | 4,779,200 | -0.08 | -1.35 % | | 3.30 % | / | / | | 05/04/2010 | 6.07 | 6.09 | 5.87 | 5.91 | 3,692,500 | -0.15 | -2.48 % | | 3.72 % | / | / | | 05/03/2010 | 5.87 | 6.08 | 5.86 | 6.06 | 5,338,400 | 0.15 | 2.54 % | | 3.72 % | / | / | | 04/30/2010 | 5.86 | 5.91 | 5.73 | 5.91 | 3,806,000 | 0.05 | 0.85 % | | 3.12 % | / | / | | 04/29/2010 | 5.94 | 5.95 | 5.80 | 5.86 | 2,702,000 | / | / | | 2.57 % | / | / | | -- End -- |
|
|
