SZCE:002867
Chow Tai Seng Jewellery Co Ltd Stock Price (Quote)
¥17.26
-0.0600 (-0.346%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥15.65 | ¥17.89 | Friday, 24th May 2024 002867.SZ stock ended at ¥17.26. This is 0.346% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 4.27% from a day low at ¥16.85 to a day high of ¥17.57. |
90 days | ¥15.65 | ¥20.34 | |
52 weeks | ¥14.15 | ¥20.34 |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | ¥16.85 | ¥17.57 | ¥16.85 | ¥17.26 | 4 871 991 |
May 23, 2024 | ¥16.85 | ¥17.39 | ¥16.85 | ¥17.32 | 7 353 500 |
May 22, 2024 | ¥16.85 | ¥17.60 | ¥16.85 | ¥17.31 | 10 838 000 |
May 21, 2024 | ¥16.85 | ¥17.17 | ¥16.85 | ¥17.09 | 6 091 133 |
May 20, 2024 | ¥16.85 | ¥17.35 | ¥16.85 | ¥17.18 | 12 540 902 |
May 17, 2024 | ¥16.14 | ¥16.98 | ¥16.14 | ¥16.90 | 6 687 568 |
May 16, 2024 | ¥16.14 | ¥17.13 | ¥16.14 | ¥16.83 | 8 008 500 |
May 15, 2024 | ¥16.14 | ¥17.20 | ¥16.14 | ¥16.98 | 11 844 543 |
May 14, 2024 | ¥16.14 | ¥17.33 | ¥16.14 | ¥17.20 | 17 050 375 |
May 13, 2024 | ¥16.14 | ¥17.00 | ¥16.04 | ¥16.97 | 23 869 476 |
May 10, 2024 | ¥15.80 | ¥16.31 | ¥15.80 | ¥16.15 | 12 954 951 |
May 09, 2024 | ¥16.29 | ¥16.29 | ¥15.79 | ¥16.06 | 12 179 825 |
May 08, 2024 | ¥16.29 | ¥16.29 | ¥15.77 | ¥15.85 | 8 996 325 |
May 07, 2024 | ¥16.29 | ¥16.48 | ¥16.01 | ¥16.10 | 13 578 495 |
May 06, 2024 | ¥16.29 | ¥16.36 | ¥15.78 | ¥16.31 | 16 727 266 |
Apr 30, 2024 | ¥16.90 | ¥16.90 | ¥15.92 | ¥15.97 | 13 835 609 |
Apr 29, 2024 | ¥16.90 | ¥16.90 | ¥15.65 | ¥16.29 | 22 045 478 |
Apr 26, 2024 | ¥17.83 | ¥17.83 | ¥15.84 | ¥16.19 | 32 974 613 |
Apr 25, 2024 | ¥17.83 | ¥17.83 | ¥17.38 | ¥17.47 | 5 670 307 |
Apr 24, 2024 | ¥17.83 | ¥17.89 | ¥17.28 | ¥17.79 | 6 454 200 |
Apr 23, 2024 | ¥17.83 | ¥17.83 | ¥16.95 | ¥17.26 | 7 460 085 |
Apr 22, 2024 | ¥17.83 | ¥18.17 | ¥17.50 | ¥17.56 | 9 742 902 |
Apr 19, 2024 | ¥18.49 | ¥18.49 | ¥17.72 | ¥18.12 | 9 036 250 |
Apr 18, 2024 | ¥18.49 | ¥18.49 | ¥17.44 | ¥17.86 | 9 987 827 |
Apr 17, 2024 | ¥18.49 | ¥18.49 | ¥17.78 | ¥17.84 | 8 714 674 |
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 002867.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002867.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 002867.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.