HKEX:0731

Samson Paper Holdings Stock Price (Quote)

etoro logo Buy 0731
*Your capital is at risk
HK$0.211
+0 (+0%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days HK$0.190 HK$0.230 Tuesday, 18th Nov 2025 0731.HK stock ended at HK$0.211. During the day the stock fluctuated 0% from a day low at HK$0.211 to a day high of HK$0.211.
90 days HK$0.172 HK$0.230
52 weeks HK$0.172 HK$0.270

Historical Samson Paper Holdings Limited prices

Date Open High Low Close Volume
Nov 18, 2025 HK$0.211 HK$0.211 HK$0.211 HK$0.211 0
Nov 17, 2025 HK$0.211 HK$0.211 HK$0.211 HK$0.211 80 000
Nov 14, 2025 HK$0.202 HK$0.212 HK$0.201 HK$0.211 660 000
Nov 13, 2025 HK$0.220 HK$0.220 HK$0.216 HK$0.216 60 000
Nov 12, 2025 HK$0.223 HK$0.223 HK$0.223 HK$0.223 0
Nov 11, 2025 HK$0.227 HK$0.227 HK$0.223 HK$0.223 540 000
Nov 10, 2025 HK$0.230 HK$0.230 HK$0.226 HK$0.226 1 140 000
Nov 07, 2025 HK$0.216 HK$0.218 HK$0.216 HK$0.218 340 000
Nov 06, 2025 HK$0.201 HK$0.218 HK$0.201 HK$0.216 1 248 000
Nov 05, 2025 HK$0.210 HK$0.210 HK$0.210 HK$0.210 0
Nov 04, 2025 HK$0.211 HK$0.211 HK$0.210 HK$0.210 1 140 000
Nov 03, 2025 HK$0.210 HK$0.210 HK$0.210 HK$0.210 160 000
Oct 31, 2025 HK$0.201 HK$0.201 HK$0.201 HK$0.201 60 000
Oct 30, 2025 HK$0.196 HK$0.200 HK$0.196 HK$0.200 1 000 000
Oct 28, 2025 HK$0.196 HK$0.196 HK$0.196 HK$0.196 94 800
Oct 27, 2025 HK$0.196 HK$0.196 HK$0.190 HK$0.196 220 000
Oct 24, 2025 HK$0.206 HK$0.206 HK$0.206 HK$0.206 860 000
Oct 23, 2025 HK$0.198 HK$0.198 HK$0.198 HK$0.198 240 000
Oct 22, 2025 HK$0.198 HK$0.198 HK$0.198 HK$0.198 0
Oct 21, 2025 HK$0.196 HK$0.198 HK$0.196 HK$0.198 384 000
Oct 20, 2025 HK$0.190 HK$0.190 HK$0.190 HK$0.190 0
Oct 17, 2025 HK$0.182 HK$0.190 HK$0.182 HK$0.190 64 000
Oct 16, 2025 HK$0.189 HK$0.190 HK$0.189 HK$0.190 200 000
Oct 15, 2025 HK$0.189 HK$0.190 HK$0.189 HK$0.190 224 000
Oct 14, 2025 HK$0.189 HK$0.191 HK$0.183 HK$0.188 1 360 800

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 0731.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 0731.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 0731.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!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE