Sign In
Buy 2249
HK$32.08
-0.180 (-0.558%)
At Close: Aug 11, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | HK$27.70 | HK$35.16 | Tuesday, 11th Aug 2026 2249.HK stock ended at HK$32.08. This is 0.558% less than the trading day before Monday, 10th Aug 2026. During the day the stock fluctuated 7.15% from a day low at HK$31.88 to a day high of HK$34.16. |
| 90 days | HK$27.70 | HK$36.80 | |
| 52 weeks | HK$27.70 | HK$36.80 |
Historical Nexchip Semiconductor Corp. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | HK$32.26 | HK$34.16 | HK$31.88 | HK$32.08 | 2 978 100 |
| Aug 10, 2026 | HK$33.00 | HK$33.78 | HK$31.36 | HK$32.26 | 1 934 500 |
| Aug 07, 2026 | HK$32.00 | HK$33.84 | HK$31.30 | HK$32.78 | 2 917 800 |
| Aug 06, 2026 | HK$31.78 | HK$32.50 | HK$31.20 | HK$31.80 | 1 206 280 |
| Aug 05, 2026 | HK$31.54 | HK$32.66 | HK$30.82 | HK$32.38 | 2 258 369 |
| Aug 04, 2026 | HK$28.20 | HK$31.70 | HK$28.10 | HK$31.54 | 1 803 256 |
| Aug 03, 2026 | HK$28.50 | HK$28.50 | HK$27.70 | HK$28.26 | 988 631 |
| Jul 31, 2026 | HK$32.00 | HK$32.00 | HK$28.30 | HK$28.58 | 2 791 504 |
| Jul 30, 2026 | HK$28.88 | HK$29.34 | HK$27.96 | HK$27.96 | 5 187 300 |
| Jul 29, 2026 | HK$29.50 | HK$29.80 | HK$28.60 | HK$29.50 | 2 871 918 |
| Jul 28, 2026 | HK$32.00 | HK$32.38 | HK$29.02 | HK$29.28 | 5 155 213 |
| Jul 27, 2026 | HK$34.44 | HK$34.44 | HK$31.82 | HK$32.38 | 2 017 900 |
| Jul 24, 2026 | HK$32.96 | HK$35.16 | HK$32.96 | HK$34.46 | 5 210 910 |
| Jul 23, 2026 | HK$31.88 | HK$33.78 | HK$31.88 | HK$33.78 | 4 172 900 |
| Jul 22, 2026 | HK$31.54 | HK$33.34 | HK$30.92 | HK$32.10 | 8 760 000 |
| Jul 21, 2026 | HK$29.68 | HK$33.12 | HK$28.60 | HK$31.80 | 7 460 535 |
| Jul 20, 2026 | HK$29.10 | HK$31.56 | HK$28.96 | HK$29.60 | 6 952 126 |
| Jul 17, 2026 | HK$30.30 | HK$31.40 | HK$29.10 | HK$29.18 | 10 658 100 |
| Jul 16, 2026 | HK$29.90 | HK$32.96 | HK$29.22 | HK$30.92 | 11 456 145 |
| Jul 15, 2026 | HK$30.32 | HK$32.20 | HK$29.90 | HK$30.54 | 3 606 611 |
| Jul 14, 2026 | HK$28.82 | HK$30.16 | HK$28.52 | HK$29.52 | 6 501 300 |
| Jul 13, 2026 | HK$32.00 | HK$32.30 | HK$28.12 | HK$30.00 | 19 249 814 |
| Jul 10, 2026 | HK$36.00 | HK$36.80 | HK$31.80 | HK$32.30 | 64 673 431 |
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 2249.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 2249.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 2249.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.
