SZCE:000428
HUATIAN HOTEL GROUP CO.,LTD. Stock Price (Quote)
¥3.21
+0.0100 (+0.312%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥3.08 | ¥3.99 | Friday, 17th May 2024 000428.SZ stock ended at ¥3.21. This is 0.312% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.85% from a day low at ¥3.16 to a day high of ¥3.25. |
90 days | ¥2.91 | ¥4.44 | |
52 weeks | ¥2.48 | ¥5.69 |
Date | Open | High | Low | Close | Volume |
Aug 25, 2023 | ¥4.74 | ¥4.94 | ¥4.71 | ¥4.80 | 36 748 618 |
Aug 24, 2023 | ¥4.68 | ¥4.88 | ¥4.66 | ¥4.81 | 47 648 601 |
Aug 23, 2023 | ¥4.61 | ¥4.96 | ¥4.48 | ¥4.77 | 54 137 987 |
Aug 22, 2023 | ¥4.68 | ¥4.72 | ¥4.52 | ¥4.62 | 30 005 529 |
Aug 21, 2023 | ¥4.72 | ¥4.77 | ¥4.57 | ¥4.67 | 29 748 556 |
Aug 18, 2023 | ¥4.86 | ¥4.86 | ¥4.67 | ¥4.69 | 43 926 797 |
Aug 17, 2023 | ¥4.91 | ¥4.92 | ¥4.81 | ¥4.90 | 51 399 345 |
Aug 16, 2023 | ¥4.80 | ¥5.09 | ¥4.74 | ¥5.00 | 94 506 885 |
Aug 15, 2023 | ¥4.90 | ¥4.98 | ¥4.77 | ¥4.80 | 78 415 617 |
Aug 14, 2023 | ¥4.45 | ¥4.93 | ¥4.41 | ¥4.93 | 54 428 009 |
Aug 11, 2023 | ¥4.45 | ¥4.62 | ¥4.45 | ¥4.48 | 23 910 614 |
Aug 10, 2023 | ¥4.42 | ¥4.48 | ¥4.39 | ¥4.47 | 10 955 501 |
Aug 09, 2023 | ¥4.51 | ¥4.52 | ¥4.40 | ¥4.43 | 13 296 700 |
Aug 08, 2023 | ¥4.49 | ¥4.56 | ¥4.45 | ¥4.52 | 11 777 506 |
Aug 07, 2023 | ¥4.58 | ¥4.59 | ¥4.49 | ¥4.51 | 11 946 700 |
Aug 04, 2023 | ¥4.62 | ¥4.67 | ¥4.55 | ¥4.56 | 17 050 316 |
Aug 03, 2023 | ¥4.59 | ¥4.64 | ¥4.55 | ¥4.61 | 17 059 160 |
Aug 02, 2023 | ¥4.70 | ¥4.73 | ¥4.58 | ¥4.61 | 28 600 667 |
Aug 01, 2023 | ¥4.78 | ¥4.87 | ¥4.66 | ¥4.69 | 50 637 699 |
Jul 31, 2023 | ¥4.62 | ¥4.80 | ¥4.61 | ¥4.75 | 46 639 406 |
Jul 28, 2023 | ¥4.55 | ¥4.65 | ¥4.54 | ¥4.59 | 22 859 049 |
Jul 27, 2023 | ¥4.58 | ¥4.69 | ¥4.54 | ¥4.56 | 31 161 135 |
Jul 26, 2023 | ¥4.53 | ¥4.61 | ¥4.50 | ¥4.57 | 34 980 118 |
Jul 25, 2023 | ¥4.44 | ¥4.75 | ¥4.39 | ¥4.57 | 54 910 951 |
Jul 24, 2023 | ¥4.36 | ¥4.44 | ¥4.29 | ¥4.41 | 22 472 827 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 000428.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000428.SZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 000428.SZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.