SZCE:300418
Beijing Kunlun Tech Co Ltd Stock Price (Quote)
¥37.90
-0.160 (-0.420%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥34.81 | ¥44.03 | Tuesday, 14th May 2024 300418.SZ stock ended at ¥37.90. This is 0.420% less than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 7.32% from a day low at ¥36.90 to a day high of ¥39.60. |
90 days | ¥32.88 | ¥45.60 | |
52 weeks | ¥26.22 | ¥64.70 |
Date | Open | High | Low | Close | Volume |
Jun 09, 2023 | ¥53.71 | ¥55.14 | ¥51.65 | ¥54.57 | 96 859 776 |
Jun 08, 2023 | ¥55.65 | ¥55.74 | ¥52.49 | ¥53.70 | 81 437 909 |
Jun 07, 2023 | ¥56.26 | ¥59.22 | ¥55.78 | ¥56.90 | 69 948 539 |
Jun 06, 2023 | ¥58.58 | ¥59.60 | ¥56.17 | ¥56.90 | 74 468 471 |
Jun 05, 2023 | ¥57.08 | ¥59.86 | ¥54.80 | ¥59.70 | 100 860 352 |
Jun 02, 2023 | ¥58.25 | ¥60.60 | ¥56.53 | ¥58.07 | 96 058 012 |
Jun 01, 2023 | ¥55.81 | ¥62.50 | ¥55.30 | ¥57.40 | 129 685 382 |
May 31, 2023 | ¥55.98 | ¥57.37 | ¥54.50 | ¥57.37 | 104 958 724 |
May 30, 2023 | ¥49.66 | ¥58.56 | ¥48.83 | ¥56.73 | 155 245 049 |
May 29, 2023 | ¥52.58 | ¥53.08 | ¥49.61 | ¥50.27 | 106 820 307 |
May 26, 2023 | ¥50.79 | ¥53.50 | ¥50.06 | ¥52.10 | 111 020 346 |
May 25, 2023 | ¥52.58 | ¥53.42 | ¥47.69 | ¥50.80 | 130 782 634 |
May 24, 2023 | ¥51.30 | ¥53.19 | ¥50.78 | ¥52.36 | 94 287 179 |
May 23, 2023 | ¥52.86 | ¥53.30 | ¥50.80 | ¥51.24 | 83 126 450 |
May 22, 2023 | ¥53.57 | ¥54.24 | ¥51.74 | ¥52.86 | 78 520 631 |
May 19, 2023 | ¥57.60 | ¥58.60 | ¥52.88 | ¥53.45 | 116 692 957 |
May 18, 2023 | ¥54.16 | ¥60.48 | ¥53.78 | ¥58.70 | 125 689 349 |
May 17, 2023 | ¥53.20 | ¥56.30 | ¥51.95 | ¥54.05 | 129 887 464 |
May 16, 2023 | ¥59.95 | ¥62.58 | ¥54.11 | ¥54.78 | 127 383 645 |
May 15, 2023 | ¥59.00 | ¥60.69 | ¥57.10 | ¥60.35 | 89 737 841 |
May 12, 2023 | ¥57.00 | ¥59.88 | ¥56.75 | ¥57.30 | 77 914 688 |
May 11, 2023 | ¥61.01 | ¥61.50 | ¥58.02 | ¥58.19 | 91 918 675 |
May 10, 2023 | ¥61.51 | ¥62.58 | ¥55.72 | ¥58.32 | 121 493 219 |
May 09, 2023 | ¥62.97 | ¥65.95 | ¥60.88 | ¥61.00 | 100 193 806 |
May 08, 2023 | ¥63.90 | ¥66.66 | ¥62.70 | ¥64.64 | 88 320 287 |
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 300418.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300418.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 300418.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.