14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days HK$0.176 HK$0.208 Friday, 14th Jun 2024 1432.HK stock ended at HK$0.180. This is 0.559% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.89% from a day low at HK$0.180 to a day high of HK$0.187.
90 days HK$0.176 HK$0.222
52 weeks HK$0.176 HK$0.380

Historical China Shengmu Organic Milk Limited prices

Date Open High Low Close Volume
Jun 14, 2024 HK$0.187 HK$0.187 HK$0.180 HK$0.180 51 000
Jun 13, 2024 HK$0.190 HK$0.190 HK$0.176 HK$0.179 726 000
Jun 12, 2024 HK$0.187 HK$0.188 HK$0.186 HK$0.188 51 000
Jun 11, 2024 HK$0.195 HK$0.195 HK$0.190 HK$0.191 143 000
Jun 07, 2024 HK$0.200 HK$0.200 HK$0.195 HK$0.196 43 000
Jun 06, 2024 HK$0.200 HK$0.200 HK$0.195 HK$0.195 85 000
Jun 05, 2024 HK$0.200 HK$0.200 HK$0.195 HK$0.195 80 000
Jun 04, 2024 HK$0.196 HK$0.200 HK$0.195 HK$0.200 1 279 000
Jun 03, 2024 HK$0.198 HK$0.198 HK$0.195 HK$0.195 280 000
May 31, 2024 HK$0.200 HK$0.200 HK$0.196 HK$0.196 307 000
May 30, 2024 HK$0.200 HK$0.200 HK$0.200 HK$0.200 0
May 29, 2024 HK$0.200 HK$0.200 HK$0.196 HK$0.200 1 366 000
May 28, 2024 HK$0.200 HK$0.200 HK$0.199 HK$0.200 292 000
May 27, 2024 HK$0.200 HK$0.200 HK$0.200 HK$0.200 591 000
May 24, 2024 HK$0.200 HK$0.200 HK$0.197 HK$0.200 442 000
May 23, 2024 HK$0.200 HK$0.200 HK$0.200 HK$0.200 10 000
May 22, 2024 HK$0.202 HK$0.202 HK$0.201 HK$0.202 324 000
May 21, 2024 HK$0.203 HK$0.203 HK$0.200 HK$0.200 1 004 000
May 20, 2024 HK$0.201 HK$0.203 HK$0.200 HK$0.203 721 000
May 17, 2024 HK$0.197 HK$0.208 HK$0.197 HK$0.203 1 836 000
May 16, 2024 HK$0.200 HK$0.206 HK$0.195 HK$0.197 2 245 000
May 14, 2024 HK$0.200 HK$0.200 HK$0.200 HK$0.200 1 070 000
May 13, 2024 HK$0.197 HK$0.205 HK$0.197 HK$0.200 4 413 000
May 10, 2024 HK$0.199 HK$0.201 HK$0.199 HK$0.200 1 000 000
May 09, 2024 HK$0.200 HK$0.200 HK$0.196 HK$0.199 365 000

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 1432.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 1432.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 1432.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!

About China Shengmu Organic Milk Limited

China Shengmu Organic Milk Limited, an investment holding company, produces and distributes raw milk and dairy products in the People's Republic of China and internationally. The company was founded in 2009 and is headquartered in Bayannur, the People's Republic of China.... 1432.HK Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT