SZCE:300643
Hamaton Automotive Technology Co Ltd Stock Price (Quote)
¥14.20
+2.37 (+20.03%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥10.40 | ¥15.46 | Tuesday, 25th Jun 2024 300643.SZ stock ended at ¥14.20. This is 20.03% more than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 14.52% from a day low at ¥12.40 to a day high of ¥14.20. |
90 days | ¥8.76 | ¥15.46 | |
52 weeks | ¥6.78 | ¥16.69 |
Historical Hamaton Automotive Technology Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jul 20, 2023 | ¥15.42 | ¥15.70 | ¥14.71 | ¥14.92 | 14 637 974 |
Jul 19, 2023 | ¥16.15 | ¥16.54 | ¥15.55 | ¥15.68 | 14 628 880 |
Jul 18, 2023 | ¥15.02 | ¥16.69 | ¥14.76 | ¥15.97 | 20 650 380 |
Jul 17, 2023 | ¥14.84 | ¥15.08 | ¥14.47 | ¥15.05 | 10 915 887 |
Jul 14, 2023 | ¥14.37 | ¥15.50 | ¥13.84 | ¥15.14 | 17 840 387 |
Jul 13, 2023 | ¥14.49 | ¥15.03 | ¥14.20 | ¥14.37 | 11 329 887 |
Jul 12, 2023 | ¥14.57 | ¥14.84 | ¥14.35 | ¥14.37 | 12 208 430 |
Jul 11, 2023 | ¥13.85 | ¥14.68 | ¥13.55 | ¥14.59 | 13 557 630 |
Jul 10, 2023 | ¥14.26 | ¥14.43 | ¥13.81 | ¥13.92 | 9 211 800 |
Jul 07, 2023 | ¥13.81 | ¥14.27 | ¥13.65 | ¥14.22 | 11 862 230 |
Jul 06, 2023 | ¥13.83 | ¥14.06 | ¥13.60 | ¥13.87 | 8 757 087 |
Jul 05, 2023 | ¥14.00 | ¥14.06 | ¥13.71 | ¥13.73 | 7 853 900 |
Jul 04, 2023 | ¥13.28 | ¥14.28 | ¥13.18 | ¥14.09 | 15 879 000 |
Jul 03, 2023 | ¥13.48 | ¥13.60 | ¥13.23 | ¥13.27 | 5 172 187 |
Jun 30, 2023 | ¥13.68 | ¥13.76 | ¥13.35 | ¥13.36 | 10 106 000 |
Jun 29, 2023 | ¥13.47 | ¥13.96 | ¥13.28 | ¥13.84 | 10 756 600 |
Jun 28, 2023 | ¥12.98 | ¥13.43 | ¥12.75 | ¥13.38 | 7 600 900 |
Jun 27, 2023 | ¥12.90 | ¥13.14 | ¥12.82 | ¥13.01 | 5 619 200 |
Jun 26, 2023 | ¥13.33 | ¥13.62 | ¥12.98 | ¥13.08 | 9 310 587 |
Jun 21, 2023 | ¥13.15 | ¥13.60 | ¥13.08 | ¥13.25 | 10 414 600 |
Jun 20, 2023 | ¥13.03 | ¥13.25 | ¥12.96 | ¥13.16 | 6 180 400 |
Jun 19, 2023 | ¥12.97 | ¥13.27 | ¥12.97 | ¥13.13 | 7 858 100 |
Jun 16, 2023 | ¥13.00 | ¥13.36 | ¥12.91 | ¥12.96 | 9 237 801 |
Jun 15, 2023 | ¥12.78 | ¥13.20 | ¥12.63 | ¥13.00 | 8 536 100 |
Jun 14, 2023 | ¥13.08 | ¥13.28 | ¥12.84 | ¥12.95 | 8 247 000 |
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 300643.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300643.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 300643.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.