SZCE:002229
Hongbo Co Ltd Stock Price (Quote)
¥17.72
-0.420 (-2.32%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥15.97 | ¥22.35 | Friday, 17th May 2024 002229.SZ stock ended at ¥17.72. This is 2.32% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.66% from a day low at ¥17.50 to a day high of ¥18.14. |
90 days | ¥15.97 | ¥31.50 | |
52 weeks | ¥15.30 | ¥45.29 |
Date | Open | High | Low | Close | Volume |
Jun 14, 2023 | ¥36.89 | ¥37.45 | ¥34.61 | ¥35.07 | 103 542 756 |
Jun 13, 2023 | ¥37.72 | ¥38.97 | ¥37.00 | ¥37.63 | 99 430 084 |
Jun 12, 2023 | ¥39.21 | ¥40.80 | ¥38.40 | ¥39.51 | 97 550 340 |
Jun 09, 2023 | ¥38.81 | ¥39.50 | ¥36.77 | ¥38.00 | 99 758 896 |
Jun 08, 2023 | ¥39.30 | ¥41.98 | ¥36.55 | ¥39.94 | 143 242 113 |
Jun 07, 2023 | ¥36.06 | ¥39.57 | ¥36.06 | ¥39.57 | 81 536 303 |
Jun 06, 2023 | ¥38.92 | ¥38.92 | ¥35.75 | ¥35.97 | 162 820 488 |
Jun 05, 2023 | ¥33.81 | ¥35.86 | ¥33.26 | ¥35.86 | 84 948 568 |
Jun 02, 2023 | ¥34.68 | ¥34.98 | ¥32.26 | ¥32.60 | 134 014 086 |
Jun 01, 2023 | ¥34.50 | ¥35.50 | ¥33.22 | ¥34.07 | 162 223 323 |
May 31, 2023 | ¥32.98 | ¥34.52 | ¥32.71 | ¥34.52 | 125 098 056 |
May 30, 2023 | ¥29.90 | ¥31.38 | ¥28.94 | ¥31.38 | 123 362 105 |
May 29, 2023 | ¥28.52 | ¥28.53 | ¥27.77 | ¥28.53 | 40 615 207 |
May 26, 2023 | ¥24.90 | ¥25.94 | ¥24.50 | ¥25.94 | 90 791 377 |
May 25, 2023 | ¥22.98 | ¥23.58 | ¥22.53 | ¥23.58 | 155 680 856 |
May 24, 2023 | ¥19.90 | ¥21.69 | ¥19.60 | ¥21.44 | 117 660 354 |
May 23, 2023 | ¥21.03 | ¥21.28 | ¥19.80 | ¥19.98 | 117 117 878 |
May 22, 2023 | ¥21.89 | ¥23.50 | ¥20.60 | ¥22.00 | 136 536 136 |
May 19, 2023 | ¥21.12 | ¥22.83 | ¥21.00 | ¥22.02 | 145 065 253 |
May 18, 2023 | ¥19.50 | ¥21.98 | ¥18.70 | ¥20.97 | 153 236 812 |
May 17, 2023 | ¥19.62 | ¥20.81 | ¥18.53 | ¥20.38 | 136 742 320 |
May 16, 2023 | ¥21.02 | ¥21.35 | ¥18.86 | ¥19.58 | 123 156 215 |
May 15, 2023 | ¥20.02 | ¥21.14 | ¥19.40 | ¥20.96 | 113 197 507 |
May 12, 2023 | ¥18.04 | ¥20.20 | ¥18.04 | ¥19.62 | 118 626 034 |
May 11, 2023 | ¥21.31 | ¥21.54 | ¥18.71 | ¥18.71 | 122 631 876 |
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 002229.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002229.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 002229.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.