SZCE:300033
Hithink Flush Information Network Co Ltd Stock Price (Quote)
¥100.40
-1.62 (-1.59%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥100.01 | ¥117.21 | Tuesday, 2nd Jul 2024 300033.SZ stock ended at ¥100.40. This is 1.59% less than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 8.06% from a day low at ¥100.03 to a day high of ¥108.09. |
90 days | ¥100.01 | ¥133.50 | |
52 weeks | ¥100.01 | ¥213.80 |
Historical Hithink Flush Information Network Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | ¥108.09 | ¥108.09 | ¥100.03 | ¥100.40 | 4 649 549 |
Jul 01, 2024 | ¥108.09 | ¥108.09 | ¥100.01 | ¥102.02 | 5 916 783 |
Jun 28, 2024 | ¥110.58 | ¥110.58 | ¥100.01 | ¥103.70 | 7 780 578 |
Jun 27, 2024 | ¥110.58 | ¥110.79 | ¥107.55 | ¥107.69 | 3 382 440 |
Jun 26, 2024 | ¥110.58 | ¥111.44 | ¥106.22 | ¥110.90 | 5 593 682 |
Jun 25, 2024 | ¥110.58 | ¥110.58 | ¥106.00 | ¥106.66 | 4 297 602 |
Jun 24, 2024 | ¥110.58 | ¥110.75 | ¥108.68 | ¥108.90 | 3 883 200 |
Jun 21, 2024 | ¥112.66 | ¥112.66 | ¥110.46 | ¥110.73 | 2 909 051 |
Jun 20, 2024 | ¥112.66 | ¥112.79 | ¥110.60 | ¥110.69 | 4 720 801 |
Jun 18, 2024 | ¥112.66 | ¥116.00 | ¥112.66 | ¥115.09 | 4 979 587 |
Jun 17, 2024 | ¥112.66 | ¥115.31 | ¥112.66 | ¥114.64 | 4 497 538 |
Jun 14, 2024 | ¥112.60 | ¥116.81 | ¥112.60 | ¥115.80 | 7 561 067 |
Jun 13, 2024 | ¥112.60 | ¥113.88 | ¥112.27 | ¥112.90 | 3 330 046 |
Jun 12, 2024 | ¥112.60 | ¥113.57 | ¥111.92 | ¥113.13 | 3 431 726 |
Jun 11, 2024 | ¥112.60 | ¥112.90 | ¥110.56 | ¥112.43 | 3 300 384 |
Jun 07, 2024 | ¥117.21 | ¥117.21 | ¥110.43 | ¥111.93 | 4 015 757 |
Jun 06, 2024 | ¥117.21 | ¥117.21 | ¥111.53 | ¥111.95 | 4 234 344 |
Jun 05, 2024 | ¥117.21 | ¥117.21 | ¥112.80 | ¥112.92 | 4 123 857 |
Jun 04, 2024 | ¥117.21 | ¥117.21 | ¥112.41 | ¥114.82 | 4 722 267 |
Jun 03, 2024 | ¥117.21 | ¥117.21 | ¥112.34 | ¥114.14 | 6 763 229 |
May 31, 2024 | ¥117.21 | ¥118.50 | ¥116.00 | ¥116.65 | 4 012 029 |
May 30, 2024 | ¥116.60 | ¥117.24 | ¥114.53 | ¥116.96 | 3 093 447 |
May 29, 2024 | ¥116.60 | ¥118.39 | ¥116.01 | ¥116.96 | 3 829 870 |
May 28, 2024 | ¥116.60 | ¥117.38 | ¥115.44 | ¥116.37 | 4 045 600 |
May 24, 2024 | ¥117.10 | ¥117.40 | ¥113.80 | ¥114.46 | 5 234 004 |
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 300033.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300033.SZ 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 300033.SZ 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.