HKEX:0512
China Grand Pharmaceutical and Stock Price (Quote)
HK$4.93
-0.0200 (-0.404%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | HK$4.33 | HK$5.31 | Friday, 31st May 2024 0512.HK stock ended at HK$4.93. This is 0.404% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.85% from a day low at HK$4.93 to a day high of HK$5.12. |
90 days | HK$3.35 | HK$5.31 | |
52 weeks | HK$3.17 | HK$5.31 |
Historical China Grand Pharmaceutical and Healthcare Holdings Limited prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | HK$5.02 | HK$5.12 | HK$4.93 | HK$4.93 | 5 583 500 |
May 30, 2024 | HK$4.82 | HK$5.00 | HK$4.74 | HK$4.95 | 10 104 603 |
May 29, 2024 | HK$4.87 | HK$4.90 | HK$4.77 | HK$4.86 | 3 285 500 |
May 28, 2024 | HK$5.00 | HK$5.04 | HK$4.85 | HK$4.90 | 8 268 000 |
May 27, 2024 | HK$4.88 | HK$5.02 | HK$4.85 | HK$4.98 | 9 734 300 |
May 24, 2024 | HK$4.80 | HK$4.87 | HK$4.76 | HK$4.82 | 4 598 000 |
May 23, 2024 | HK$4.86 | HK$4.90 | HK$4.70 | HK$4.81 | 8 085 000 |
May 22, 2024 | HK$5.00 | HK$5.08 | HK$4.81 | HK$4.84 | 7 659 000 |
May 21, 2024 | HK$5.12 | HK$5.13 | HK$4.98 | HK$5.02 | 3 419 000 |
May 20, 2024 | HK$5.13 | HK$5.31 | HK$5.00 | HK$5.13 | 7 317 000 |
May 17, 2024 | HK$5.05 | HK$5.19 | HK$5.03 | HK$5.12 | 4 711 000 |
May 16, 2024 | HK$5.07 | HK$5.18 | HK$4.98 | HK$5.05 | 8 288 500 |
May 14, 2024 | HK$5.10 | HK$5.10 | HK$4.95 | HK$4.99 | 5 060 500 |
May 13, 2024 | HK$5.02 | HK$5.09 | HK$4.95 | HK$5.06 | 3 391 300 |
May 10, 2024 | HK$5.04 | HK$5.18 | HK$4.96 | HK$5.00 | 6 658 500 |
May 09, 2024 | HK$4.81 | HK$5.04 | HK$4.78 | HK$4.97 | 8 304 420 |
May 08, 2024 | HK$4.63 | HK$4.81 | HK$4.60 | HK$4.75 | 10 171 480 |
May 07, 2024 | HK$4.50 | HK$4.65 | HK$4.46 | HK$4.61 | 5 116 000 |
May 06, 2024 | HK$4.50 | HK$4.56 | HK$4.44 | HK$4.48 | 5 289 000 |
May 03, 2024 | HK$4.50 | HK$4.58 | HK$4.48 | HK$4.54 | 1 138 700 |
May 02, 2024 | HK$4.36 | HK$4.46 | HK$4.33 | HK$4.46 | 560 000 |
Apr 30, 2024 | HK$4.44 | HK$4.44 | HK$4.28 | HK$4.34 | 3 930 000 |
Apr 29, 2024 | HK$4.35 | HK$4.46 | HK$4.33 | HK$4.35 | 3 701 000 |
Apr 26, 2024 | HK$4.28 | HK$4.34 | HK$4.19 | HK$4.32 | 5 759 000 |
Apr 25, 2024 | HK$4.04 | HK$4.30 | HK$4.04 | HK$4.26 | 5 492 500 |
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 0512.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 0512.HK 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 0512.HK 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.