14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥7.95 ¥8.40 Friday, 17th May 2024 000582.SZ stock ended at ¥8.08. This is 0.373% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.63% from a day low at ¥7.98 to a day high of ¥8.27.
90 days ¥7.40 ¥8.40
52 weeks ¥6.72 ¥8.40

Historical Beibu Gulf Port Co Ltd prices

Date Open High Low Close Volume
Nov 10, 2023 ¥7.33 ¥7.35 ¥7.24 ¥7.32 9 730 663
Nov 09, 2023 ¥7.36 ¥7.40 ¥7.34 ¥7.34 7 255 968
Nov 08, 2023 ¥7.41 ¥7.41 ¥7.35 ¥7.37 6 610 122
Nov 07, 2023 ¥7.43 ¥7.43 ¥7.36 ¥7.40 7 571 140
Nov 06, 2023 ¥7.40 ¥7.45 ¥7.38 ¥7.44 9 387 199
Nov 03, 2023 ¥7.38 ¥7.44 ¥7.37 ¥7.40 6 564 567
Nov 02, 2023 ¥7.40 ¥7.43 ¥7.35 ¥7.35 5 885 773
Nov 01, 2023 ¥7.40 ¥7.42 ¥7.37 ¥7.40 5 449 306
Oct 31, 2023 ¥7.42 ¥7.46 ¥7.37 ¥7.39 6 695 470
Oct 30, 2023 ¥7.46 ¥7.51 ¥7.41 ¥7.43 10 868 190
Oct 27, 2023 ¥7.46 ¥7.54 ¥7.43 ¥7.51 11 054 966
Oct 26, 2023 ¥7.33 ¥7.53 ¥7.33 ¥7.52 7 524 299
Oct 25, 2023 ¥7.32 ¥7.41 ¥7.31 ¥7.39 6 259 928
Oct 24, 2023 ¥7.23 ¥7.32 ¥7.20 ¥7.29 7 121 370
Oct 23, 2023 ¥7.36 ¥7.38 ¥7.15 ¥7.20 9 985 969
Oct 20, 2023 ¥7.37 ¥7.45 ¥7.35 ¥7.38 5 312 960
Oct 19, 2023 ¥7.48 ¥7.52 ¥7.39 ¥7.40 7 611 577
Oct 18, 2023 ¥7.62 ¥7.66 ¥7.48 ¥7.50 7 759 209
Oct 17, 2023 ¥7.60 ¥7.68 ¥7.58 ¥7.65 6 471 830
Oct 16, 2023 ¥7.55 ¥7.60 ¥7.52 ¥7.59 6 193 922
Oct 13, 2023 ¥7.55 ¥7.61 ¥7.52 ¥7.54 7 104 485
Oct 12, 2023 ¥7.45 ¥7.62 ¥7.45 ¥7.58 13 140 752
Oct 11, 2023 ¥7.50 ¥7.52 ¥7.40 ¥7.43 12 069 306
Oct 10, 2023 ¥7.80 ¥7.83 ¥7.41 ¥7.47 25 798 719
Oct 09, 2023 ¥7.87 ¥7.90 ¥7.76 ¥7.79 5 075 000

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.

How can I use 000582.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000582.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.

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.

Why do the 000582.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.
Click to get the best stock tips daily for free!

About Beibu Gulf Port Co Ltd

Beibu Gulf Port Co., Ltd. engages in the operation and management of Guangxi Beibu Gulf Port in China. It offers containers and bulk cargo loading and unloading services for various categories of goods, such as metal ore, coal, grain, non-metallic ore, sulfur, fertilizer, steel, wood, energy and chemical products, etc.; supply chain management and port tugboat services; ship leasing, maintenance, and management services; and crew, water transport... 000582.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT