Analysis of Stock History
|
|
| 3328.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 | 8.50 | 8.71 | 8.44 | 8.65 | 60,864,300 | 0.08 | 0.93 % | | 3.20 % | / | / | | 07/27/2010 | 8.66 | 8.66 | 8.51 | 8.57 | 44,351,700 | -0.03 | -0.35 % | | 1.76 % | / | / | | 07/26/2010 | 8.76 | 8.76 | 8.57 | 8.60 | 38,564,500 | -0.10 | -1.15 % | | 2.22 % | / | / | | 07/23/2010 | 8.71 | 8.73 | 8.63 | 8.70 | 39,748,000 | 0.09 | 1.05 % | | 1.16 % | / | / | | 07/22/2010 | 8.52 | 8.64 | 8.46 | 8.61 | 20,246,900 | 0.05 | 0.58 % | | 2.13 % | / | / | | 07/21/2010 | 8.46 | 8.58 | 8.44 | 8.56 | 44,452,800 | 0.14 | 1.66 % | | 1.66 % | / | / | | 07/20/2010 | 8.24 | 8.50 | 8.23 | 8.42 | 36,819,100 | 0.20 | 2.43 % | | 3.28 % | / | / | | 07/19/2010 | 8.25 | 8.30 | 8.20 | 8.22 | 34,837,500 | -0.15 | -1.79 % | | 1.22 % | / | / | | 07/16/2010 | 8.42 | 8.47 | 8.28 | 8.37 | 76,193,500 | -0.15 | -1.76 % | | 2.29 % | / | / | | 07/15/2010 | 8.67 | 8.70 | 8.37 | 8.52 | 50,358,800 | -0.14 | -1.62 % | | 3.94 % | / | / | | 07/14/2010 | 8.66 | 8.72 | 8.56 | 8.66 | 40,802,200 | 0.10 | 1.17 % | | 1.87 % | / | / | | 07/13/2010 | 8.52 | 8.60 | 8.45 | 8.56 | 40,598,700 | 0.05 | 0.59 % | 4 | 1.78 % | / | / | | 07/12/2010 | 8.43 | 8.61 | 8.43 | 8.51 | 33,792,500 | 0.10 | 1.19 % | | 2.14 % | / | / | | 07/09/2010 | 8.23 | 8.50 | 8.23 | 8.41 | 48,745,500 | 0.20 | 2.44 % | | 3.28 % | / | / | | 07/08/2010 | 8.32 | 8.40 | 8.12 | 8.21 | 33,588,300 | 0.04 | 0.49 % | | 3.45 % | / | / | | 07/07/2010 | 8.26 | 8.26 | 8.10 | 8.17 | 22,520,800 | -0.09 | -1.09 % | | 1.98 % | / | / | | 07/06/2010 | 8.00 | 8.30 | 7.98 | 8.26 | 47,239,400 | 0.24 | 2.99 % | | 4.01 % | / | / | | 07/05/2010 | 8.03 | 8.12 | 8.00 | 8.02 | 69,347,300 | -0.06 | -0.74 % | | 1.50 % | / | / | | 07/02/2010 | 8.20 | 8.26 | 8.03 | 8.08 | 68,411,100 | -0.21 | -2.53 % | | 2.86 % | / | / | | 06/30/2010 | 8.23 | 8.32 | 8.18 | 8.29 | 57,626,600 | -0.12 | -1.43 % | | 1.71 % | / | / | | 06/29/2010 | 8.72 | 8.72 | 8.30 | 8.41 | 43,980,600 | -0.31 | -3.56 % | | 5.06 % | / | / | | 06/28/2010 | 8.73 | 8.83 | 8.64 | 8.72 | 23,252,700 | -0.02 | -0.23 % | | 2.20 % | / | / | | 06/25/2010 | 8.52 | 8.77 | 8.48 | 8.74 | 44,186,800 | 0.15 | 1.75 % | | 3.42 % | / | / | | 06/24/2010 | 8.80 | 8.80 | 8.56 | 8.59 | 59,135,100 | -0.16 | -1.83 % | | 2.80 % | / | / | | 06/23/2010 | 8.85 | 8.85 | 8.73 | 8.75 | 49,908,100 | -0.17 | -1.91 % | | 1.37 % | / | / | | 06/22/2010 | 8.85 | 8.99 | 8.81 | 8.92 | 54,177,500 | 0.05 | 0.56 % | | 2.04 % | / | / | | 06/21/2010 | 8.45 | 8.90 | 8.45 | 8.87 | 75,173,000 | 0.51 | 6.10 % | | 5.33 % | / | / | | 06/18/2010 | 8.19 | 8.40 | 8.19 | 8.36 | 41,078,400 | 0.09 | 1.09 % | | 2.56 % | / | / | | 06/17/2010 | 8.39 | 8.44 | 8.25 | 8.27 | 34,830,200 | -0.08 | -0.96 % | | 2.30 % | / | / | | 06/15/2010 | 8.31 | 8.39 | 8.27 | 8.35 | 32,042,400 | 0.05 | 0.60 % | | 1.45 % | / | / | | 06/14/2010 | 8.40 | 8.43 | 8.28 | 8.30 | 32,018,000 | 0.08 | 0.97 % | | 1.81 % | / | / | | 06/11/2010 | 8.13 | 8.29 | 8.07 | 8.22 | 56,587,500 | -0.23 | -2.72 % | | 2.73 % | / | / | | 06/10/2010 | 8.42 | 8.47 | 8.35 | 8.45 | 92,443,700 | 0.05 | 0.60 % | | 1.44 % | / | / | | 06/09/2010 | 8.39 | 8.59 | 8.38 | 8.40 | 65,028,600 | 0.01 | 0.12 % | | 2.51 % | / | / | | 06/08/2010 | 8.20 | 8.48 | 8.14 | 8.39 | 77,983,800 | 0.27 | 3.33 % | | 4.18 % | / | / | | 06/07/2010 | 8.00 | 8.18 | 7.96 | 8.12 | 51,024,600 | -0.10 | -1.22 % | | 2.76 % | / | / | | 06/04/2010 | 8.14 | 8.27 | 8.05 | 8.22 | 12,535,700 | 0.02 | 0.24 % | | 2.73 % | / | / | | 06/03/2010 | 8.21 | 8.30 | 8.20 | 8.20 | 19,766,000 | 0.16 | 1.99 % | | 1.22 % | / | / | | 06/02/2010 | 8.14 | 8.29 | 8.00 | 8.04 | 37,429,300 | -0.11 | -1.35 % | | 3.63 % | / | / | | 06/01/2010 | 8.16 | 8.23 | 8.05 | 8.15 | 30,536,000 | -0.11 | -1.33 % | | 2.24 % | / | / | | 05/31/2010 | 8.24 | 8.35 | 8.21 | 8.26 | 19,047,000 | 0.04 | 0.49 % | 3 | 1.71 % | / | / | | 05/28/2010 | 8.12 | 8.48 | 8.12 | 8.22 | 72,786,400 | 0.25 | 3.14 % | | 4.43 % | / | / | | 05/27/2010 | 7.74 | 8.08 | 7.69 | 7.97 | 45,694,200 | 0.20 | 2.57 % | | 5.07 % | / | / | | 05/26/2010 | 7.76 | 7.85 | 7.69 | 7.77 | 46,122,100 | 0.11 | 1.44 % | | 2.08 % | / | / | | 05/25/2010 | 7.85 | 7.94 | 7.64 | 7.66 | 47,010,500 | -0.38 | -4.73 % | | 3.93 % | / | / | | 05/24/2010 | 8.04 | 8.14 | 7.98 | 8.04 | 35,040,000 | 0.15 | 1.90 % | | 2.01 % | / | / | | 05/20/2010 | 7.88 | 8.00 | 7.82 | 7.89 | 39,481,600 | 0.03 | 0.38 % | | 2.30 % | / | / | | 05/19/2010 | 7.90 | 8.02 | 7.85 | 7.86 | 33,860,400 | -0.20 | -2.48 % | | 2.17 % | / | / | | 05/18/2010 | 7.99 | 8.08 | 7.92 | 8.06 | 49,810,400 | 0.09 | 1.13 % | | 2.02 % | / | / | | 05/17/2010 | 8.04 | 8.05 | 7.88 | 7.97 | 48,274,400 | -0.20 | -2.45 % | | 2.16 % | / | / | | 05/14/2010 | 8.24 | 8.34 | 8.17 | 8.17 | 24,926,000 | -0.18 | -2.16 % | | 2.08 % | / | / | | 05/13/2010 | 8.29 | 8.45 | 8.27 | 8.35 | 30,961,700 | 0.16 | 1.95 % | | 2.18 % | / | / | | 05/12/2010 | 8.18 | 8.24 | 8.12 | 8.19 | 18,351,400 | -0.01 | -0.12 % | | 1.48 % | / | / | | 05/11/2010 | 8.42 | 8.45 | 8.11 | 8.20 | 40,205,800 | -0.21 | -2.50 % | | 4.19 % | / | / | | 05/10/2010 | 8.42 | 8.48 | 8.28 | 8.41 | 39,907,600 | 0.19 | 2.31 % | | 2.42 % | / | / | | 05/07/2010 | 8.12 | 8.34 | 8.08 | 8.22 | 52,892,000 | -0.13 | -1.56 % | | 3.22 % | / | / | | 05/06/2010 | 8.50 | 8.50 | 8.02 | 8.35 | 84,027,600 | -0.14 | -1.65 % | | 5.99 % | / | / | | 05/05/2010 | 8.61 | 8.63 | 8.42 | 8.49 | 69,155,100 | -0.31 | -3.52 % | | 2.49 % | / | / | | 05/04/2010 | 8.81 | 8.90 | 8.74 | 8.80 | 41,888,200 | 0.02 | 0.23 % | | 1.83 % | / | / | | 05/03/2010 | 8.73 | 8.87 | 8.73 | 8.78 | 31,760,300 | -0.25 | -2.77 % | | 1.60 % | / | / | | 04/30/2010 | 8.98 | 9.05 | 8.84 | 9.03 | 65,577,800 | 0.12 | 1.35 % | | 2.38 % | / | / | | 04/29/2010 | 8.85 | 9.08 | 8.84 | 8.91 | 38,850,600 | / | / | | 2.71 % | / | / | | -- End -- |
|
|
