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
Oct 06, 2023 ¥7.87 ¥7.87 ¥7.87 ¥7.87 0
Sep 28, 2023 ¥7.87 ¥7.90 ¥7.83 ¥7.87 6 241 000
Sep 27, 2023 ¥7.98 ¥7.98 ¥7.85 ¥7.85 8 571 746
Sep 26, 2023 ¥7.93 ¥8.02 ¥7.89 ¥7.94 6 931 909
Sep 25, 2023 ¥7.92 ¥8.00 ¥7.85 ¥7.94 8 679 454
Sep 22, 2023 ¥7.97 ¥8.00 ¥7.86 ¥7.94 11 038 769
Sep 21, 2023 ¥8.02 ¥8.08 ¥7.94 ¥7.96 8 310 590
Sep 20, 2023 ¥8.05 ¥8.08 ¥7.96 ¥7.97 7 545 348
Sep 19, 2023 ¥7.95 ¥8.06 ¥7.91 ¥8.05 12 842 981
Sep 18, 2023 ¥8.05 ¥8.06 ¥7.86 ¥7.97 13 095 576
Sep 15, 2023 ¥8.06 ¥8.13 ¥7.99 ¥8.04 12 210 997
Sep 14, 2023 ¥8.04 ¥8.10 ¥8.00 ¥8.07 10 970 747
Sep 13, 2023 ¥8.01 ¥8.08 ¥7.98 ¥8.02 8 490 613
Sep 12, 2023 ¥7.99 ¥8.12 ¥7.96 ¥8.02 10 394 308
Sep 11, 2023 ¥7.93 ¥7.99 ¥7.85 ¥7.97 9 521 340
Sep 08, 2023 ¥7.88 ¥7.96 ¥7.85 ¥7.92 6 094 055
Sep 07, 2023 ¥7.95 ¥8.04 ¥7.89 ¥7.89 8 073 927
Sep 06, 2023 ¥7.98 ¥8.00 ¥7.90 ¥7.94 6 657 928
Sep 05, 2023 ¥8.04 ¥8.08 ¥7.96 ¥8.03 8 939 737
Sep 04, 2023 ¥7.91 ¥8.08 ¥7.89 ¥8.05 13 011 776
Sep 01, 2023 ¥7.79 ¥7.96 ¥7.77 ¥7.89 11 152 363
Aug 31, 2023 ¥7.77 ¥7.85 ¥7.73 ¥7.80 9 248 363
Aug 30, 2023 ¥7.92 ¥7.95 ¥7.70 ¥7.73 15 188 983
Aug 29, 2023 ¥7.93 ¥8.02 ¥7.88 ¥7.94 12 108 653
Aug 28, 2023 ¥8.15 ¥8.17 ¥7.88 ¥7.90 11 553 138

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