HKEX:0867
China Medical System Holdings Limited Stock Price (Quote)
HK$6.61
-0.330 (-4.76%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | HK$6.51 | HK$7.73 | Friday, 31st May 2024 0867.HK stock ended at HK$6.61. This is 4.76% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 8.93% from a day low at HK$6.61 to a day high of HK$7.20. |
90 days | HK$6.51 | HK$13.00 | |
52 weeks | HK$6.51 | HK$15.86 |
Historical China Medical System Holdings Limited prices
Date | Open | High | Low | Close | Volume |
May 24, 2022 | HK$11.30 | HK$11.30 | HK$10.80 | HK$10.88 | 1 548 000 |
May 23, 2022 | HK$11.38 | HK$11.38 | HK$11.02 | HK$11.14 | 1 718 515 |
May 20, 2022 | HK$10.94 | HK$11.14 | HK$10.90 | HK$11.14 | 2 079 007 |
May 19, 2022 | HK$11.04 | HK$11.20 | HK$10.76 | HK$10.88 | 2 753 560 |
May 18, 2022 | HK$10.88 | HK$11.22 | HK$10.84 | HK$11.20 | 2 203 088 |
May 17, 2022 | HK$10.98 | HK$11.10 | HK$10.84 | HK$11.04 | 1 444 000 |
May 16, 2022 | HK$11.06 | HK$11.28 | HK$10.68 | HK$10.96 | 2 793 640 |
May 13, 2022 | HK$10.46 | HK$11.16 | HK$10.46 | HK$11.06 | 2 265 328 |
May 12, 2022 | HK$10.72 | HK$10.76 | HK$10.34 | HK$10.66 | 1 989 100 |
May 11, 2022 | HK$10.80 | HK$10.98 | HK$10.48 | HK$10.70 | 2 401 112 |
May 10, 2022 | HK$10.54 | HK$10.74 | HK$10.34 | HK$10.50 | 2 690 648 |
May 06, 2022 | HK$10.62 | HK$10.78 | HK$10.46 | HK$10.62 | 1 382 828 |
May 05, 2022 | HK$11.28 | HK$11.28 | HK$10.72 | HK$10.78 | 2 016 000 |
May 04, 2022 | HK$11.10 | HK$11.18 | HK$10.62 | HK$11.12 | 1 889 322 |
May 03, 2022 | HK$11.50 | HK$11.50 | HK$10.74 | HK$11.18 | 1 352 363 |
Apr 29, 2022 | HK$11.00 | HK$11.40 | HK$10.74 | HK$11.36 | 2 960 783 |
Apr 28, 2022 | HK$10.58 | HK$11.08 | HK$10.38 | HK$11.00 | 2 339 712 |
Apr 27, 2022 | HK$10.30 | HK$10.48 | HK$10.02 | HK$10.44 | 3 040 351 |
Apr 26, 2022 | HK$10.22 | HK$10.68 | HK$10.18 | HK$10.30 | 3 063 040 |
Apr 25, 2022 | HK$11.06 | HK$11.06 | HK$10.44 | HK$10.62 | 6 486 000 |
Apr 22, 2022 | HK$11.02 | HK$11.14 | HK$10.82 | HK$11.12 | 1 375 536 |
Apr 21, 2022 | HK$11.36 | HK$11.36 | HK$10.88 | HK$11.02 | 2 036 500 |
Apr 20, 2022 | HK$11.34 | HK$11.48 | HK$11.10 | HK$11.18 | 1 803 459 |
Apr 19, 2022 | HK$11.90 | HK$11.90 | HK$11.14 | HK$11.18 | 2 430 917 |
Apr 15, 2022 | HK$11.52 | HK$11.96 | HK$11.52 | HK$11.78 | 1 747 209 |
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 0867.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 0867.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 0867.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.