14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥11.51 ¥13.21 Monday, 17th Jun 2024 300768.SZ stock ended at ¥12.22. This is 0.163% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 1.81% from a day low at ¥12.17 to a day high of ¥12.39.
90 days ¥10.10 ¥14.68
52 weeks ¥8.74 ¥19.28

Historical Hangzhou DPtech Techs Co Ltd prices

Date Open High Low Close Volume
Jun 17, 2024 ¥12.32 ¥12.39 ¥12.17 ¥12.22 3 474 500
Jun 14, 2024 ¥11.81 ¥12.35 ¥11.81 ¥12.24 3 253 300
Jun 13, 2024 ¥11.81 ¥12.49 ¥11.81 ¥12.30 3 027 850
Jun 12, 2024 ¥11.81 ¥12.44 ¥11.81 ¥12.26 3 839 612
Jun 11, 2024 ¥11.81 ¥12.17 ¥11.51 ¥12.15 3 628 400
Jun 07, 2024 ¥12.56 ¥12.56 ¥11.72 ¥11.72 3 423 550
Jun 06, 2024 ¥12.56 ¥12.56 ¥11.70 ¥11.77 7 264 452
Jun 05, 2024 ¥12.56 ¥12.72 ¥12.25 ¥12.48 4 875 900
Jun 04, 2024 ¥12.56 ¥12.56 ¥12.20 ¥12.41 3 422 150
Jun 03, 2024 ¥12.56 ¥12.87 ¥12.50 ¥12.57 3 957 653
May 31, 2024 ¥12.56 ¥12.74 ¥12.53 ¥12.68 3 455 991
May 30, 2024 ¥12.65 ¥12.65 ¥12.12 ¥12.51 4 431 150
May 29, 2024 ¥12.65 ¥12.73 ¥12.34 ¥12.38 3 764 700
May 28, 2024 ¥12.65 ¥12.72 ¥12.35 ¥12.61 3 017 793
May 24, 2024 ¥12.55 ¥12.76 ¥12.40 ¥12.47 4 692 800
May 23, 2024 ¥12.55 ¥13.02 ¥12.55 ¥12.69 5 641 200
May 22, 2024 ¥12.55 ¥13.11 ¥12.55 ¥12.90 5 365 496
May 21, 2024 ¥12.55 ¥13.15 ¥12.55 ¥13.08 6 317 782
May 20, 2024 ¥12.55 ¥13.21 ¥12.55 ¥13.09 9 042 587
May 17, 2024 ¥12.99 ¥12.99 ¥12.42 ¥12.79 6 980 900
May 16, 2024 ¥12.99 ¥12.99 ¥12.43 ¥12.51 5 869 526
May 15, 2024 ¥12.99 ¥12.99 ¥12.21 ¥12.40 5 259 750
May 14, 2024 ¥12.99 ¥12.99 ¥12.27 ¥12.52 5 595 011
May 13, 2024 ¥12.99 ¥13.04 ¥12.23 ¥12.38 9 671 720
May 10, 2024 ¥13.07 ¥13.36 ¥12.71 ¥13.22 13 647 998

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 300768.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300768.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 300768.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 Hangzhou DPtech Techs Co Ltd

Hangzhou DPtech Technologies Co.,Ltd. engages in the research and development, production, and sale of network security and application delivery products in China and internationally. The company offers network security products, such as application firewall, intelligent security gateway, intrusion prevention system, web application firewall, anti-DDoS system, IoT security control system, industrial firewall, cybersecurity detection platform, cyb... 300768.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