HKEX:1833
Ping An Healthcare and Technology Co Ltd Stock Price (Quote)
HK$11.98
+0.360 (+3.10%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | HK$10.92 | HK$12.98 | Tuesday, 28th May 2024 1833.HK stock ended at HK$11.98. This is 3.10% more than the trading day before Monday, 27th May 2024. During the day the stock fluctuated 7.73% from a day low at HK$11.64 to a day high of HK$12.54. |
90 days | HK$9.63 | HK$13.46 | |
52 weeks | HK$9.63 | HK$21.55 |
Historical Ping An Healthcare and Technology Company Limited prices
Date | Open | High | Low | Close | Volume |
Aug 04, 2023 | HK$20.40 | HK$20.95 | HK$20.30 | HK$20.60 | 2 082 501 |
Aug 03, 2023 | HK$19.70 | HK$20.30 | HK$19.70 | HK$20.20 | 2 047 600 |
Aug 02, 2023 | HK$20.45 | HK$20.70 | HK$19.78 | HK$20.05 | 3 741 064 |
Aug 01, 2023 | HK$20.45 | HK$21.55 | HK$20.35 | HK$20.65 | 6 396 892 |
Jul 31, 2023 | HK$20.15 | HK$21.05 | HK$20.15 | HK$20.45 | 6 888 444 |
Jul 28, 2023 | HK$19.60 | HK$20.15 | HK$19.46 | HK$20.05 | 3 715 405 |
Jul 27, 2023 | HK$19.14 | HK$19.74 | HK$19.14 | HK$19.68 | 3 314 781 |
Jul 26, 2023 | HK$19.14 | HK$19.30 | HK$18.96 | HK$19.24 | 1 525 700 |
Jul 25, 2023 | HK$19.10 | HK$19.44 | HK$18.74 | HK$19.14 | 3 097 179 |
Jul 24, 2023 | HK$18.60 | HK$18.76 | HK$18.28 | HK$18.60 | 1 536 375 |
Jul 21, 2023 | HK$18.60 | HK$18.88 | HK$18.42 | HK$18.70 | 1 310 893 |
Jul 20, 2023 | HK$18.76 | HK$19.06 | HK$18.42 | HK$18.50 | 1 559 647 |
Jul 19, 2023 | HK$18.74 | HK$18.74 | HK$18.32 | HK$18.68 | 2 456 028 |
Jul 18, 2023 | HK$19.32 | HK$19.32 | HK$18.74 | HK$18.88 | 2 412 679 |
Jul 17, 2023 | HK$19.32 | HK$19.32 | HK$19.32 | HK$19.32 | 0 |
Jul 14, 2023 | HK$19.38 | HK$19.56 | HK$19.18 | HK$19.32 | 2 368 892 |
Jul 13, 2023 | HK$19.00 | HK$19.58 | HK$18.84 | HK$19.38 | 4 667 269 |
Jul 12, 2023 | HK$18.68 | HK$18.86 | HK$18.34 | HK$18.56 | 2 233 443 |
Jul 11, 2023 | HK$18.42 | HK$18.74 | HK$18.30 | HK$18.44 | 2 927 553 |
Jul 10, 2023 | HK$18.62 | HK$18.88 | HK$18.36 | HK$18.42 | 2 355 825 |
Jul 07, 2023 | HK$18.74 | HK$18.74 | HK$17.78 | HK$18.32 | 7 418 352 |
Jul 06, 2023 | HK$18.94 | HK$19.14 | HK$18.22 | HK$18.78 | 3 688 095 |
Jul 05, 2023 | HK$19.20 | HK$19.26 | HK$18.92 | HK$19.16 | 1 845 548 |
Jul 04, 2023 | HK$19.08 | HK$19.38 | HK$18.72 | HK$19.28 | 2 530 620 |
Jul 03, 2023 | HK$19.00 | HK$19.18 | HK$18.76 | HK$19.08 | 2 332 975 |
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.