Analysis of Stock History
|
|
| 3833.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 | 4.04 | 4.09 | 3.99 | 4.08 | 1,305,400 | 0.04 | 0.99 % | | 2.51 % | / | / | | 07/27/2010 | 4.12 | 4.12 | 4.00 | 4.04 | 1,519,000 | -0.05 | -1.22 % | | 3.00 % | / | / | | 07/26/2010 | 4.05 | 4.13 | 4.05 | 4.09 | 1,871,000 | 0.04 | 0.99 % | | 1.98 % | / | / | | 07/23/2010 | 4.05 | 4.07 | 4.02 | 4.05 | 2,232,000 | 0.04 | 1.00 % | | 1.24 % | / | / | | 07/22/2010 | 3.93 | 4.02 | 3.91 | 4.01 | 1,445,000 | 0.00 | 0.00 % | | 2.81 % | / | / | | 07/21/2010 | 4.00 | 4.05 | 3.99 | 4.01 | 1,421,000 | -0.01 | -0.25 % | 3 | 1.50 % | / | / | | 07/20/2010 | 3.99 | 4.06 | 3.98 | 4.02 | 1,078,000 | 0.03 | 0.75 % | | 2.01 % | / | / | | 07/19/2010 | 3.85 | 3.99 | 3.81 | 3.99 | 530,000 | 0.05 | 1.27 % | | 4.72 % | / | / | | 07/16/2010 | 3.97 | 3.97 | 3.87 | 3.94 | 476,000 | 0.00 | 0.00 % | | 2.58 % | / | / | | 07/15/2010 | 3.95 | 3.97 | 3.89 | 3.94 | 747,000 | -0.06 | -1.50 % | | 2.06 % | / | / | | 07/14/2010 | 4.00 | 4.08 | 3.98 | 4.00 | 779,000 | 0.04 | 1.01 % | | 2.51 % | / | / | | 07/13/2010 | 4.03 | 4.05 | 3.93 | 3.96 | 672,000 | -0.07 | -1.74 % | | 3.05 % | / | / | | 07/12/2010 | 4.16 | 4.16 | 3.96 | 4.03 | 2,757,000 | 0.12 | 3.07 % | | 5.05 % | / | / | | 07/09/2010 | 3.80 | 3.92 | 3.80 | 3.91 | 1,709,000 | 0.06 | 1.56 % | | 3.16 % | / | / | | 07/08/2010 | 3.73 | 3.85 | 3.73 | 3.85 | 850,000 | 0.13 | 3.49 % | | 3.22 % | / | / | | 07/07/2010 | 3.69 | 3.73 | 3.68 | 3.72 | 106,000 | -0.01 | -0.27 % | | 1.36 % | / | / | | 07/06/2010 | 3.65 | 3.75 | 3.65 | 3.73 | 1,389,000 | 0.03 | 0.81 % | | 2.74 % | / | / | | 07/05/2010 | 3.70 | 3.75 | 3.66 | 3.70 | 655,200 | -0.08 | -2.12 % | | 2.46 % | / | / | | 07/02/2010 | 3.85 | 3.85 | 3.65 | 3.78 | 1,045,000 | -0.07 | -1.82 % | | 5.48 % | / | / | | 06/30/2010 | 3.80 | 3.89 | 3.70 | 3.85 | 2,061,000 | 0.00 | 0.00 % | | 5.14 % | / | / | | 06/29/2010 | 3.80 | 3.86 | 3.72 | 3.85 | 1,028,000 | 0.01 | 0.26 % | | 3.76 % | / | / | | 06/28/2010 | 3.90 | 3.90 | 3.72 | 3.84 | 1,074,000 | -0.01 | -0.26 % | | 4.84 % | / | / | | 06/25/2010 | 3.83 | 3.87 | 3.78 | 3.85 | 1,009,000 | -0.04 | -1.03 % | | 2.38 % | / | / | | 06/24/2010 | 3.86 | 3.98 | 3.77 | 3.89 | 1,492,000 | 0.09 | 2.37 % | | 5.57 % | / | / | | 06/23/2010 | 3.80 | 3.86 | 3.76 | 3.80 | 678,400 | -0.01 | -0.26 % | | 2.66 % | / | / | | 06/22/2010 | 3.85 | 3.91 | 3.80 | 3.81 | 943,600 | -0.04 | -1.04 % | | 2.89 % | / | / | | 06/21/2010 | 3.72 | 3.87 | 3.72 | 3.85 | 1,332,000 | 0.18 | 4.90 % | | 4.03 % | / | / | | 06/18/2010 | 3.80 | 3.82 | 3.65 | 3.67 | 773,300 | -0.17 | -4.43 % | | 4.66 % | / | / | | 06/17/2010 | 3.77 | 3.85 | 3.73 | 3.84 | 1,889,000 | 0.07 | 1.86 % | | 3.22 % | / | / | | 06/15/2010 | 3.70 | 3.77 | 3.69 | 3.77 | 332,200 | 0.07 | 1.89 % | 4 | 2.17 % | / | / | | 06/14/2010 | 3.70 | 3.78 | 3.69 | 3.70 | 748,600 | -0.02 | -0.54 % | | 2.44 % | / | / | | 06/11/2010 | 3.75 | 3.78 | 3.67 | 3.72 | 582,600 | 0.04 | 1.09 % | | 3.00 % | / | / | | 06/10/2010 | 3.64 | 3.70 | 3.55 | 3.68 | 651,000 | 0.01 | 0.27 % | | 4.23 % | / | / | | 06/09/2010 | 3.61 | 3.71 | 3.58 | 3.67 | 2,117,000 | 0.03 | 0.82 % | | 3.63 % | / | / | | 06/08/2010 | 3.80 | 3.80 | 3.64 | 3.64 | 541,500 | -0.07 | -1.89 % | | 4.40 % | / | / | | 06/07/2010 | 3.65 | 3.74 | 3.65 | 3.71 | 611,000 | -0.04 | -1.07 % | | 2.47 % | / | / | | 06/04/2010 | 3.77 | 3.80 | 3.75 | 3.75 | 431,000 | -0.07 | -1.83 % | | 1.33 % | / | / | | 06/03/2010 | 3.61 | 3.82 | 3.61 | 3.82 | 1,127,000 | 0.10 | 2.69 % | | 5.82 % | / | / | | 06/02/2010 | 3.73 | 3.75 | 3.65 | 3.72 | 764,000 | -0.02 | -0.53 % | | 2.74 % | / | / | | 06/01/2010 | 3.80 | 3.85 | 3.74 | 3.74 | 841,100 | -0.08 | -2.09 % | | 2.94 % | / | / | | 05/31/2010 | 3.91 | 3.91 | 3.75 | 3.82 | 1,570,400 | -0.03 | -0.78 % | 3 | 4.27 % | / | / | | 05/28/2010 | 3.85 | 3.95 | 3.75 | 3.85 | 2,134,000 | 0.02 | 0.52 % | | 5.33 % | / | / | | 05/27/2010 | 3.60 | 3.85 | 3.53 | 3.83 | 3,400,000 | 0.33 | 9.43 % | | 9.07 % | / | / | | 05/26/2010 | 3.65 | 3.69 | 3.50 | 3.50 | 1,425,000 | -0.03 | -0.85 % | | 5.43 % | / | / | | 05/25/2010 | 3.85 | 3.86 | 3.53 | 3.53 | 2,762,000 | -0.32 | -8.31 % | | 9.35 % | / | / | | 05/24/2010 | 3.90 | 3.90 | 3.75 | 3.85 | 3,358,000 | 0.30 | 8.45 % | | 4.00 % | / | / | | 05/20/2010 | 3.69 | 3.82 | 3.38 | 3.55 | 3,980,000 | -0.20 | -5.33 % | | 13.02 % | / | / | | 05/19/2010 | 3.86 | 3.88 | 3.71 | 3.75 | 2,846,000 | -0.19 | -4.82 % | | 4.58 % | / | / | | 05/18/2010 | 3.93 | 3.95 | 3.80 | 3.94 | 2,818,000 | 0.01 | 0.25 % | | 3.95 % | / | / | | 05/17/2010 | 4.01 | 4.05 | 3.89 | 3.93 | 2,720,000 | -0.20 | -4.84 % | | 4.11 % | / | / | | 05/14/2010 | 4.07 | 4.15 | 4.07 | 4.13 | 655,000 | -0.05 | -1.20 % | | 1.97 % | / | / | | 05/13/2010 | 4.08 | 4.24 | 4.08 | 4.18 | 1,403,000 | 0.09 | 2.20 % | | 3.92 % | / | / | | 05/12/2010 | 4.15 | 4.16 | 3.94 | 4.09 | 3,189,800 | -0.01 | -0.24 % | | 5.58 % | / | / | | 05/11/2010 | 4.35 | 4.35 | 4.08 | 4.10 | 3,490,000 | -0.21 | -4.87 % | | 6.62 % | / | / | | 05/10/2010 | 4.04 | 4.31 | 4.03 | 4.31 | 1,723,000 | 0.19 | 4.61 % | | 6.95 % | / | / | | 05/07/2010 | 3.92 | 4.15 | 3.81 | 4.12 | 4,144,000 | 0.01 | 0.24 % | | 8.92 % | / | / | | 05/06/2010 | 4.40 | 4.40 | 4.08 | 4.11 | 3,754,400 | -0.28 | -6.38 % | | 7.84 % | / | / | | 05/05/2010 | 4.50 | 4.50 | 4.34 | 4.39 | 2,311,800 | -0.14 | -3.09 % | | 3.69 % | / | / | | 05/04/2010 | 4.54 | 4.63 | 4.41 | 4.53 | 3,600,000 | 0.01 | 0.22 % | | 4.99 % | / | / | | 05/03/2010 | 4.46 | 4.56 | 4.45 | 4.52 | 488,000 | -0.01 | -0.22 % | 3 | 2.47 % | / | / | | 04/30/2010 | 4.44 | 4.61 | 4.44 | 4.53 | 2,216,800 | 0.11 | 2.49 % | | 3.83 % | / | / | | 04/29/2010 | 4.70 | 4.71 | 4.37 | 4.42 | 3,713,000 | / | / | | 7.78 % | / | / | | -- End -- |
|
|
