HKEX:1833
Ping An Healthcare and Technology Co Ltd Stock Price (Quote)
HK$11.62
+0.240 (+2.11%)
At Close: May 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | HK$10.92 | HK$12.98 | Monday, 27th May 2024 1833.HK stock ended at HK$11.62. This is 2.11% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 4.64% from a day low at HK$11.20 to a day high of HK$11.72. |
90 days | HK$9.63 | HK$13.46 | |
52 weeks | HK$9.63 | HK$21.55 |
Date | Open | High | Low | Close | Volume |
Sep 25, 2019 | HK$46.50 | HK$46.80 | HK$45.00 | HK$45.35 | 1 456 800 |
Sep 24, 2019 | HK$47.00 | HK$47.65 | HK$45.25 | HK$46.65 | 2 480 900 |
Sep 23, 2019 | HK$44.70 | HK$48.40 | HK$44.65 | HK$46.85 | 4 612 100 |
Sep 20, 2019 | HK$44.60 | HK$45.15 | HK$44.40 | HK$44.70 | 1 876 800 |
Sep 19, 2019 | HK$45.00 | HK$45.50 | HK$44.35 | HK$44.55 | 1 293 000 |
Sep 18, 2019 | HK$44.95 | HK$45.50 | HK$44.70 | HK$45.05 | 1 495 500 |
Sep 17, 2019 | HK$45.85 | HK$45.85 | HK$44.55 | HK$44.85 | 1 123 799 |
Sep 16, 2019 | HK$45.00 | HK$46.35 | HK$44.80 | HK$45.35 | 1 985 772 |
Sep 13, 2019 | HK$46.10 | HK$46.35 | HK$44.65 | HK$45.30 | 1 352 400 |
Sep 12, 2019 | HK$45.90 | HK$46.35 | HK$44.10 | HK$45.50 | 4 087 100 |
Sep 11, 2019 | HK$47.80 | HK$47.85 | HK$45.65 | HK$45.70 | 3 192 200 |
Sep 10, 2019 | HK$48.30 | HK$48.40 | HK$46.90 | HK$47.55 | 2 001 430 |
Sep 09, 2019 | HK$49.00 | HK$49.00 | HK$47.70 | HK$48.15 | 1 818 900 |
Sep 06, 2019 | HK$50.45 | HK$50.60 | HK$48.35 | HK$48.65 | 3 567 165 |
Sep 05, 2019 | HK$47.70 | HK$51.50 | HK$47.70 | HK$49.65 | 7 123 060 |
Sep 04, 2019 | HK$46.00 | HK$48.15 | HK$46.00 | HK$47.70 | 8 238 900 |
Sep 03, 2019 | HK$45.90 | HK$47.60 | HK$45.10 | HK$46.15 | 5 705 731 |
Sep 02, 2019 | HK$46.00 | HK$47.50 | HK$45.50 | HK$45.65 | 3 881 007 |
Aug 30, 2019 | HK$46.50 | HK$47.85 | HK$45.90 | HK$46.45 | 5 257 600 |
Aug 29, 2019 | HK$47.40 | HK$48.25 | HK$45.80 | HK$46.25 | 6 523 000 |
Aug 28, 2019 | HK$47.90 | HK$49.45 | HK$46.80 | HK$47.30 | 5 202 600 |
Aug 27, 2019 | HK$48.10 | HK$50.65 | HK$47.65 | HK$47.90 | 6 201 430 |
Aug 26, 2019 | HK$46.00 | HK$49.05 | HK$45.90 | HK$47.65 | 7 443 813 |
Aug 23, 2019 | HK$45.00 | HK$50.00 | HK$45.00 | HK$48.35 | 10 421 800 |
Aug 22, 2019 | HK$42.70 | HK$45.95 | HK$42.45 | HK$45.30 | 8 089 848 |
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 1833.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 1833.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 1833.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.