14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥13.05 ¥15.28 Monday, 20th May 2024 300433.SZ stock ended at ¥14.65. This is 0.678% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.92% from a day low at ¥14.55 to a day high of ¥14.83.
90 days ¥11.32 ¥15.28
52 weeks ¥9.77 ¥15.28

Historical Lens Technology Co Ltd prices

Date Open High Low Close Volume
Oct 09, 2023 ¥12.24 ¥12.68 ¥12.23 ¥12.52 25 135 026
Oct 06, 2023 ¥12.28 ¥12.28 ¥12.28 ¥12.28 0
Sep 28, 2023 ¥11.89 ¥12.33 ¥11.89 ¥12.28 23 341 488
Sep 27, 2023 ¥12.00 ¥12.05 ¥11.85 ¥11.91 15 035 200
Sep 26, 2023 ¥12.18 ¥12.30 ¥11.97 ¥11.97 15 630 154
Sep 25, 2023 ¥12.16 ¥12.58 ¥12.10 ¥12.16 33 129 580
Sep 22, 2023 ¥11.80 ¥12.17 ¥11.66 ¥12.14 19 136 889
Sep 21, 2023 ¥11.72 ¥11.81 ¥11.64 ¥11.73 12 246 829
Sep 20, 2023 ¥11.77 ¥11.84 ¥11.71 ¥11.72 9 868 571
Sep 19, 2023 ¥11.95 ¥11.97 ¥11.70 ¥11.75 14 496 400
Sep 18, 2023 ¥11.93 ¥12.08 ¥11.84 ¥11.92 12 578 433
Sep 15, 2023 ¥11.97 ¥12.14 ¥11.90 ¥11.96 16 146 857
Sep 14, 2023 ¥12.10 ¥12.14 ¥11.90 ¥11.96 16 008 422
Sep 13, 2023 ¥12.29 ¥12.32 ¥12.00 ¥12.11 19 982 196
Sep 12, 2023 ¥12.38 ¥12.48 ¥12.30 ¥12.36 15 320 732
Sep 11, 2023 ¥12.51 ¥12.52 ¥12.29 ¥12.39 20 038 295
Sep 08, 2023 ¥12.26 ¥12.42 ¥12.23 ¥12.35 14 302 363
Sep 07, 2023 ¥12.42 ¥12.48 ¥12.27 ¥12.30 22 345 573
Sep 06, 2023 ¥12.15 ¥12.49 ¥12.15 ¥12.48 29 149 706
Sep 05, 2023 ¥12.28 ¥12.54 ¥12.21 ¥12.32 37 653 395
Sep 04, 2023 ¥12.12 ¥12.23 ¥12.06 ¥12.23 21 377 106
Sep 01, 2023 ¥12.33 ¥12.36 ¥12.03 ¥12.07 21 674 163
Aug 31, 2023 ¥12.15 ¥12.34 ¥12.13 ¥12.30 35 833 394
Aug 30, 2023 ¥11.84 ¥12.26 ¥11.83 ¥12.18 51 449 308
Aug 29, 2023 ¥11.05 ¥11.75 ¥11.02 ¥11.68 36 638 077

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.

How can I use 300433.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300433.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.

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.

Why do the 300433.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.
Click to get the best stock tips daily for free!

About Lens Technology Co Ltd

Lens Technology Co., Ltd. researches, develops, manufactures, and sells window touch protective glass panels, touch modules, and window touch protection new materials. It offers window protection glass, touch screen monomers, touch screen modules, camera modules, fingerprint modules, cameras, buttons, ceramics, metal accessories, etc. The company's products are used in mobile phones, tablets, laptops, TVs, digital cameras, players, GPS navigators... 300433.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT