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 |
Dec 15, 2023 | ¥32.16 | ¥32.23 | ¥31.80 | ¥32.18 | 11 992 250 |
Dec 14, 2023 | ¥32.41 | ¥32.87 | ¥31.90 | ¥31.92 | 16 218 969 |
Dec 13, 2023 | ¥33.08 | ¥33.44 | ¥32.35 | ¥32.37 | 22 255 922 |
Dec 12, 2023 | ¥32.40 | ¥33.86 | ¥32.37 | ¥33.30 | 33 233 951 |
Dec 11, 2023 | ¥31.98 | ¥32.51 | ¥31.68 | ¥32.36 | 18 677 657 |
Dec 08, 2023 | ¥32.04 | ¥32.96 | ¥32.04 | ¥32.19 | 26 169 489 |
Dec 07, 2023 | ¥31.80 | ¥32.36 | ¥31.72 | ¥32.03 | 22 111 567 |
Dec 06, 2023 | ¥33.69 | ¥33.69 | ¥31.88 | ¥32.35 | 46 107 093 |
Dec 05, 2023 | ¥35.45 | ¥36.30 | ¥34.11 | ¥34.20 | 55 337 568 |
Dec 04, 2023 | ¥33.05 | ¥34.00 | ¥33.04 | ¥33.29 | 19 243 785 |
Dec 01, 2023 | ¥33.60 | ¥34.01 | ¥32.81 | ¥33.63 | 27 117 523 |
Nov 30, 2023 | ¥33.33 | ¥34.01 | ¥33.09 | ¥33.41 | 27 157 282 |
Nov 29, 2023 | ¥31.68 | ¥34.38 | ¥31.30 | ¥33.76 | 47 160 698 |
Nov 28, 2023 | ¥32.38 | ¥32.38 | ¥31.34 | ¥31.68 | 24 764 608 |
Nov 27, 2023 | ¥32.63 | ¥33.05 | ¥32.34 | ¥32.45 | 16 107 171 |
Nov 24, 2023 | ¥33.43 | ¥33.55 | ¥32.43 | ¥32.60 | 19 045 008 |
Nov 23, 2023 | ¥32.98 | ¥33.29 | ¥32.33 | ¥33.22 | 22 018 987 |
Nov 22, 2023 | ¥34.95 | ¥34.95 | ¥32.91 | ¥33.14 | 48 042 058 |
Nov 21, 2023 | ¥35.51 | ¥36.21 | ¥34.38 | ¥35.37 | 37 061 997 |
Nov 20, 2023 | ¥35.50 | ¥36.25 | ¥35.34 | ¥35.81 | 29 478 877 |
Nov 17, 2023 | ¥35.49 | ¥36.40 | ¥35.45 | ¥35.74 | 26 022 766 |
Nov 16, 2023 | ¥35.54 | ¥36.30 | ¥35.37 | ¥35.40 | 27 491 825 |
Nov 15, 2023 | ¥37.20 | ¥37.45 | ¥35.89 | ¥36.08 | 32 723 194 |
Nov 14, 2023 | ¥35.95 | ¥36.99 | ¥35.65 | ¥36.52 | 37 269 600 |
Nov 13, 2023 | ¥35.90 | ¥36.83 | ¥35.84 | ¥36.12 | 30 929 788 |
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.