EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Crown International Corporation Limited Stock Price (Quote)

HK$0.152
-0.0070 (-4.40%)
At Close: Jun 28, 2024

Range Low Price High Price Comment
30 days HK$0.0960 HK$0.219 Friday, 28th Jun 2024 0727.HK stock ended at HK$0.152. This is 4.40% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 20.86% from a day low at HK$0.139 to a day high of HK$0.168.
90 days HK$0.0680 HK$0.219
52 weeks HK$0.0420 HK$0.219

Historical Crown International Corporation Limited prices

Date Open High Low Close Volume
Jun 28, 2024 HK$0.155 HK$0.168 HK$0.139 HK$0.152 14 870 000
Jun 27, 2024 HK$0.124 HK$0.161 HK$0.122 HK$0.159 68 676 000
Jun 26, 2024 HK$0.134 HK$0.151 HK$0.102 HK$0.112 75 260 000
Jun 25, 2024 HK$0.206 HK$0.206 HK$0.117 HK$0.117 49 890 000
Jun 24, 2024 HK$0.195 HK$0.203 HK$0.175 HK$0.195 12 530 000
Jun 21, 2024 HK$0.210 HK$0.210 HK$0.180 HK$0.195 18 040 000
Jun 20, 2024 HK$0.187 HK$0.219 HK$0.175 HK$0.188 30 590 000
Jun 19, 2024 HK$0.129 HK$0.189 HK$0.126 HK$0.182 53 025 000
Jun 18, 2024 HK$0.105 HK$0.144 HK$0.0960 HK$0.120 48 794 700
Jun 17, 2024 HK$0.129 HK$0.149 HK$0.102 HK$0.104 11 510 000
Jun 14, 2024 HK$0.132 HK$0.135 HK$0.102 HK$0.125 13 130 000
Jun 13, 2024 HK$0.135 HK$0.136 HK$0.130 HK$0.135 6 114 000
Jun 12, 2024 HK$0.138 HK$0.139 HK$0.135 HK$0.135 4 600 000
Jun 11, 2024 HK$0.128 HK$0.132 HK$0.126 HK$0.132 8 730 000
Jun 07, 2024 HK$0.124 HK$0.130 HK$0.124 HK$0.128 2 080 000
Jun 06, 2024 HK$0.135 HK$0.145 HK$0.120 HK$0.128 7 210 000
Jun 05, 2024 HK$0.128 HK$0.149 HK$0.124 HK$0.135 23 866 000
Jun 04, 2024 HK$0.114 HK$0.116 HK$0.113 HK$0.116 2 470 000
Jun 03, 2024 HK$0.114 HK$0.116 HK$0.106 HK$0.114 3 800 000
May 31, 2024 HK$0.106 HK$0.124 HK$0.105 HK$0.113 9 210 000
May 30, 2024 HK$0.125 HK$0.125 HK$0.100 HK$0.100 5 942 000
May 29, 2024 HK$0.130 HK$0.130 HK$0.125 HK$0.125 2 990 000
May 28, 2024 HK$0.127 HK$0.132 HK$0.124 HK$0.127 4 770 000
May 27, 2024 HK$0.123 HK$0.132 HK$0.123 HK$0.124 4 300 000
May 24, 2024 HK$0.124 HK$0.125 HK$0.122 HK$0.123 2 870 000

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 0727.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 0727.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.

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 0727.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.
Click to get the best stock tips daily for free!