HKEX:3799
Delisted
Dali Foods Group Company Limited Stock Price (Quote)
HK$3.73
+0 (+0%)
At Close: Nov 23, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | HK$3.73 | HK$3.73 | Thursday, 23rd Nov 2023 3799.HK stock ended at HK$3.73. During the day the stock fluctuated 0% from a day low at HK$3.73 to a day high of HK$3.73. |
90 days | HK$3.73 | HK$3.73 | |
52 weeks | HK$2.43 | HK$3.91 |
Date | Open | High | Low | Close | Volume |
Jan 28, 2022 | HK$4.55 | HK$4.55 | HK$4.13 | HK$4.14 | 5 092 882 |
Jan 27, 2022 | HK$4.50 | HK$4.62 | HK$4.30 | HK$4.46 | 4 228 700 |
Jan 26, 2022 | HK$4.70 | HK$4.77 | HK$4.61 | HK$4.74 | 113 149 100 |
Jan 25, 2022 | HK$4.78 | HK$4.78 | HK$4.65 | HK$4.77 | 19 550 731 |
Jan 24, 2022 | HK$4.78 | HK$4.82 | HK$4.73 | HK$4.78 | 12 275 761 |
Jan 21, 2022 | HK$4.70 | HK$4.77 | HK$4.65 | HK$4.75 | 19 066 000 |
Jan 20, 2022 | HK$4.60 | HK$4.67 | HK$4.54 | HK$4.65 | 20 606 000 |
Jan 19, 2022 | HK$4.46 | HK$4.60 | HK$4.46 | HK$4.53 | 19 058 260 |
Jan 18, 2022 | HK$4.36 | HK$4.45 | HK$4.32 | HK$4.45 | 12 287 715 |
Jan 17, 2022 | HK$4.25 | HK$4.35 | HK$4.16 | HK$4.35 | 6 644 881 |
Jan 14, 2022 | HK$4.27 | HK$4.31 | HK$4.23 | HK$4.25 | 2 146 000 |
Jan 13, 2022 | HK$4.33 | HK$4.37 | HK$4.31 | HK$4.34 | 3 028 932 |
Jan 12, 2022 | HK$4.33 | HK$4.36 | HK$4.24 | HK$4.29 | 2 446 382 |
Jan 11, 2022 | HK$4.38 | HK$4.43 | HK$4.30 | HK$4.37 | 2 627 500 |
Jan 10, 2022 | HK$4.25 | HK$4.39 | HK$4.19 | HK$4.36 | 3 781 046 |
Jan 07, 2022 | HK$4.21 | HK$4.24 | HK$4.14 | HK$4.23 | 2 404 528 |
Jan 06, 2022 | HK$4.25 | HK$4.28 | HK$4.12 | HK$4.14 | 2 688 648 |
Jan 05, 2022 | HK$4.16 | HK$4.28 | HK$4.14 | HK$4.20 | 3 295 062 |
Jan 04, 2022 | HK$4.10 | HK$4.16 | HK$4.09 | HK$4.15 | 3 449 697 |
Jan 03, 2022 | HK$4.10 | HK$4.15 | HK$4.05 | HK$4.05 | 468 500 |
Dec 31, 2021 | HK$4.16 | HK$4.16 | HK$4.08 | HK$4.08 | 1 134 500 |
Dec 30, 2021 | HK$4.13 | HK$4.23 | HK$4.10 | HK$4.11 | 1 314 894 |
Dec 29, 2021 | HK$4.20 | HK$4.28 | HK$4.15 | HK$4.18 | 188 500 |
Dec 28, 2021 | HK$4.13 | HK$4.24 | HK$4.13 | HK$4.20 | 2 291 500 |
Dec 24, 2021 | HK$4.14 | HK$4.14 | HK$4.14 | HK$4.14 | 0 |
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 3799.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 3799.HK 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 3799.HK 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.