HKEX:1789
AK Medical Holdings Limited Stock Price (Quote)
HK$5.69
+0.0800 (+1.43%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | HK$4.59 | HK$6.40 | Friday, 17th May 2024 1789.HK stock ended at HK$5.69. This is 1.43% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.00% from a day low at HK$5.60 to a day high of HK$5.88. |
90 days | HK$4.47 | HK$6.40 | |
52 weeks | HK$3.89 | HK$8.00 |
Date | Open | High | Low | Close | Volume |
Jan 24, 2024 | HK$4.40 | HK$4.50 | HK$4.22 | HK$4.48 | 6 490 000 |
Jan 23, 2024 | HK$4.05 | HK$4.65 | HK$3.89 | HK$4.36 | 15 132 000 |
Jan 22, 2024 | HK$4.51 | HK$4.54 | HK$3.99 | HK$4.05 | 18 248 769 |
Jan 19, 2024 | HK$4.97 | HK$4.97 | HK$4.44 | HK$4.55 | 9 231 497 |
Jan 18, 2024 | HK$4.99 | HK$4.99 | HK$4.80 | HK$4.83 | 4 258 000 |
Jan 17, 2024 | HK$5.30 | HK$5.31 | HK$4.70 | HK$4.86 | 13 105 300 |
Jan 16, 2024 | HK$5.53 | HK$5.62 | HK$5.30 | HK$5.36 | 5 076 000 |
Jan 15, 2024 | HK$5.64 | HK$5.70 | HK$5.53 | HK$5.62 | 1 424 000 |
Jan 12, 2024 | HK$5.72 | HK$5.81 | HK$5.56 | HK$5.63 | 1 482 000 |
Jan 11, 2024 | HK$5.61 | HK$5.70 | HK$5.51 | HK$5.66 | 3 116 000 |
Jan 10, 2024 | HK$5.60 | HK$5.62 | HK$5.50 | HK$5.60 | 2 399 331 |
Jan 09, 2024 | HK$5.76 | HK$5.76 | HK$5.51 | HK$5.56 | 3 826 000 |
Jan 08, 2024 | HK$5.81 | HK$5.86 | HK$5.59 | HK$5.62 | 3 238 040 |
Jan 05, 2024 | HK$5.90 | HK$5.90 | HK$5.71 | HK$5.83 | 2 322 968 |
Jan 04, 2024 | HK$5.97 | HK$6.04 | HK$5.76 | HK$5.79 | 4 208 000 |
Jan 03, 2024 | HK$6.12 | HK$6.12 | HK$5.97 | HK$6.06 | 3 432 000 |
Jan 02, 2024 | HK$6.31 | HK$6.35 | HK$6.18 | HK$6.22 | 1 474 000 |
Dec 29, 2023 | HK$6.21 | HK$6.37 | HK$6.20 | HK$6.26 | 2 708 000 |
Dec 28, 2023 | HK$6.10 | HK$6.34 | HK$6.10 | HK$6.29 | 1 788 000 |
Dec 27, 2023 | HK$6.00 | HK$6.24 | HK$5.99 | HK$6.09 | 1 576 000 |
Dec 22, 2023 | HK$6.02 | HK$6.15 | HK$5.95 | HK$6.10 | 2 401 200 |
Dec 21, 2023 | HK$6.06 | HK$6.16 | HK$5.90 | HK$6.07 | 4 270 000 |
Dec 20, 2023 | HK$6.28 | HK$6.28 | HK$6.01 | HK$6.06 | 2 153 308 |
Dec 19, 2023 | HK$6.29 | HK$6.29 | HK$6.01 | HK$6.11 | 4 938 594 |
Dec 18, 2023 | HK$6.41 | HK$6.46 | HK$6.15 | HK$6.25 | 2 604 741 |
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 1789.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 1789.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 1789.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.