HKEX:1199
COSCO SHIPPING Ports Limited Stock Price (Quote)
HK$5.22
+0.0300 (+0.578%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | HK$4.29 | HK$5.41 | Friday, 17th May 2024 1199.HK stock ended at HK$5.22. This is 0.578% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.93% from a day low at HK$5.17 to a day high of HK$5.27. |
90 days | HK$4.05 | HK$5.41 | |
52 weeks | HK$4.05 | HK$5.81 |
Date | Open | High | Low | Close | Volume |
Jun 20, 2023 | HK$4.86 | HK$4.96 | HK$4.83 | HK$4.86 | 1 178 000 |
Jun 19, 2023 | HK$4.94 | HK$4.99 | HK$4.90 | HK$4.95 | 1 243 152 |
Jun 16, 2023 | HK$5.04 | HK$5.09 | HK$4.94 | HK$4.94 | 5 856 459 |
Jun 15, 2023 | HK$4.92 | HK$5.04 | HK$4.92 | HK$5.04 | 1 288 240 |
Jun 14, 2023 | HK$4.95 | HK$5.01 | HK$4.91 | HK$4.92 | 828 708 |
Jun 13, 2023 | HK$4.96 | HK$5.03 | HK$4.94 | HK$4.96 | 519 505 |
Jun 12, 2023 | HK$4.99 | HK$5.06 | HK$4.99 | HK$5.00 | 1 246 641 |
Jun 09, 2023 | HK$5.00 | HK$5.04 | HK$4.96 | HK$5.00 | 1 915 087 |
Jun 08, 2023 | HK$4.88 | HK$5.06 | HK$4.88 | HK$5.06 | 1 814 000 |
Jun 07, 2023 | HK$4.94 | HK$5.02 | HK$4.91 | HK$4.91 | 2 466 707 |
Jun 06, 2023 | HK$4.92 | HK$5.04 | HK$4.92 | HK$4.96 | 1 619 994 |
Jun 05, 2023 | HK$5.00 | HK$5.04 | HK$4.92 | HK$4.94 | 1 965 578 |
Jun 02, 2023 | HK$4.87 | HK$5.09 | HK$4.87 | HK$5.04 | 8 238 000 |
Jun 01, 2023 | HK$4.94 | HK$4.99 | HK$4.79 | HK$4.86 | 6 169 946 |
May 31, 2023 | HK$4.76 | HK$4.93 | HK$4.69 | HK$4.93 | 32 135 366 |
May 30, 2023 | HK$4.86 | HK$4.86 | HK$4.71 | HK$4.81 | 5 181 196 |
May 29, 2023 | HK$5.00 | HK$5.00 | HK$4.86 | HK$4.86 | 2 070 000 |
May 25, 2023 | HK$4.90 | HK$4.95 | HK$4.84 | HK$4.89 | 4 886 000 |
May 24, 2023 | HK$5.10 | HK$5.12 | HK$4.98 | HK$5.04 | 3 980 928 |
May 23, 2023 | HK$5.34 | HK$5.34 | HK$5.10 | HK$5.10 | 1 808 000 |
May 22, 2023 | HK$5.34 | HK$5.38 | HK$5.16 | HK$5.23 | 2 298 299 |
May 19, 2023 | HK$5.47 | HK$5.48 | HK$5.30 | HK$5.34 | 5 602 497 |
May 18, 2023 | HK$5.57 | HK$5.61 | HK$5.37 | HK$5.48 | 3 994 000 |
May 17, 2023 | HK$5.59 | HK$5.69 | HK$5.50 | HK$5.57 | 5 289 919 |
May 16, 2023 | HK$5.66 | HK$5.70 | HK$5.45 | HK$5.59 | 7 636 277 |
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 1199.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 1199.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 1199.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.