HKEX:0813
Shimao Group Holdings Limited Stock Price (Quote)
HK$0.760
+0 (+0%)
At Close: Jun 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | HK$0.720 | HK$1.25 | Wednesday, 26th Jun 2024 0813.HK stock ended at HK$0.760. During the day the stock fluctuated 6.76% from a day low at HK$0.740 to a day high of HK$0.790. |
90 days | HK$0.285 | HK$1.42 | |
52 weeks | HK$0.285 | HK$4.42 |
Historical Shimao Group Holdings Limited prices
Date | Open | High | Low | Close | Volume |
Jun 26, 2024 | HK$0.740 | HK$0.790 | HK$0.740 | HK$0.760 | 58 360 603 |
Jun 25, 2024 | HK$0.730 | HK$0.83 | HK$0.730 | HK$0.760 | 137 493 500 |
Jun 24, 2024 | HK$0.770 | HK$0.770 | HK$0.720 | HK$0.740 | 51 481 000 |
Jun 21, 2024 | HK$0.770 | HK$0.80 | HK$0.770 | HK$0.770 | 54 161 000 |
Jun 20, 2024 | HK$0.82 | HK$0.82 | HK$0.760 | HK$0.770 | 49 208 500 |
Jun 19, 2024 | HK$0.81 | HK$0.84 | HK$0.790 | HK$0.81 | 86 061 620 |
Jun 18, 2024 | HK$0.780 | HK$0.82 | HK$0.770 | HK$0.790 | 72 931 500 |
Jun 17, 2024 | HK$0.83 | HK$0.84 | HK$0.780 | HK$0.780 | 97 600 500 |
Jun 14, 2024 | HK$0.770 | HK$0.94 | HK$0.760 | HK$0.85 | 322 578 000 |
Jun 13, 2024 | HK$0.790 | HK$0.81 | HK$0.750 | HK$0.770 | 63 795 650 |
Jun 12, 2024 | HK$0.83 | HK$0.83 | HK$0.770 | HK$0.770 | 97 030 390 |
Jun 11, 2024 | HK$0.88 | HK$0.90 | HK$0.790 | HK$0.82 | 119 482 000 |
Jun 07, 2024 | HK$0.91 | HK$0.97 | HK$0.87 | HK$0.89 | 115 985 500 |
Jun 06, 2024 | HK$0.99 | HK$1.00 | HK$0.88 | HK$0.89 | 91 489 000 |
Jun 05, 2024 | HK$1.03 | HK$1.04 | HK$0.97 | HK$0.97 | 45 425 385 |
Jun 04, 2024 | HK$0.95 | HK$1.04 | HK$0.92 | HK$1.02 | 196 994 025 |
Jun 03, 2024 | HK$1.02 | HK$1.02 | HK$0.94 | HK$0.94 | 83 648 222 |
May 31, 2024 | HK$1.02 | HK$1.06 | HK$0.96 | HK$0.99 | 151 849 500 |
May 30, 2024 | HK$1.04 | HK$1.05 | HK$0.99 | HK$0.99 | 68 156 898 |
May 29, 2024 | HK$1.10 | HK$1.16 | HK$1.04 | HK$1.06 | 104 559 000 |
May 28, 2024 | HK$1.17 | HK$1.25 | HK$1.01 | HK$1.10 | 276 314 500 |
May 27, 2024 | HK$1.13 | HK$1.18 | HK$1.07 | HK$1.08 | 114 816 000 |
May 24, 2024 | HK$1.15 | HK$1.20 | HK$1.07 | HK$1.10 | 109 045 499 |
May 23, 2024 | HK$1.25 | HK$1.25 | HK$1.17 | HK$1.17 | 112 896 100 |
May 22, 2024 | HK$1.24 | HK$1.35 | HK$1.22 | HK$1.26 | 261 475 517 |
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 0813.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 0813.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 0813.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.