SHH:600755
Xiamen ITG Group Corp.,Ltd Stock Price (Quote)
$7.17
+0.0700 (+0.99%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.05 | $8.18 | Friday, 28th Jun 2024 600755.SS stock ended at $7.17. This is 0.99% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 2.55% from a day low at $7.07 to a day high of $7.25. |
90 days | $7.01 | $8.29 | |
52 weeks | $6.50 | $8.29 |
Historical Xiamen ITG Group Corp.,Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $7.10 | $7.25 | $7.07 | $7.17 | 9 058 776 |
Jun 27, 2024 | $7.15 | $7.17 | $7.05 | $7.10 | 13 217 349 |
Jun 26, 2024 | $7.21 | $7.22 | $7.08 | $7.17 | 17 708 440 |
Jun 25, 2024 | $7.60 | $7.75 | $7.60 | $7.71 | 16 088 511 |
Jun 24, 2024 | $7.80 | $7.81 | $7.59 | $7.67 | 17 297 196 |
Jun 21, 2024 | $7.80 | $7.85 | $7.74 | $7.80 | 8 719 310 |
Jun 20, 2024 | $7.88 | $7.90 | $7.77 | $7.80 | 8 612 708 |
Jun 19, 2024 | $8.03 | $8.08 | $7.83 | $7.84 | 17 234 065 |
Jun 18, 2024 | $8.01 | $8.14 | $7.90 | $8.04 | 13 422 429 |
Jun 17, 2024 | $7.95 | $8.09 | $7.88 | $8.01 | 18 755 615 |
Jun 14, 2024 | $7.98 | $8.12 | $7.95 | $7.95 | 23 395 885 |
Jun 13, 2024 | $8.11 | $8.18 | $7.99 | $8.03 | 19 484 900 |
Jun 12, 2024 | $7.86 | $8.17 | $7.83 | $8.12 | 26 019 736 |
Jun 11, 2024 | $7.92 | $8.02 | $7.76 | $7.87 | 22 165 037 |
Jun 07, 2024 | $8.00 | $8.06 | $7.90 | $7.92 | 16 718 452 |
Jun 06, 2024 | $7.93 | $8.06 | $7.87 | $7.98 | 18 843 600 |
Jun 05, 2024 | $8.05 | $8.09 | $7.84 | $7.87 | 18 045 329 |
Jun 04, 2024 | $8.07 | $8.07 | $7.92 | $8.05 | 11 458 872 |
Jun 03, 2024 | $8.07 | $8.08 | $7.92 | $7.97 | 14 380 501 |
May 31, 2024 | $7.99 | $8.12 | $7.95 | $8.08 | 17 597 917 |
May 30, 2024 | $7.95 | $8.05 | $7.92 | $7.99 | 10 772 207 |
May 29, 2024 | $8.03 | $8.10 | $7.98 | $8.02 | 10 182 118 |
May 28, 2024 | $8.08 | $8.13 | $7.99 | $8.06 | 13 701 880 |
May 27, 2024 | $7.96 | $8.14 | $7.96 | $8.13 | 14 894 200 |
May 24, 2024 | $7.95 | $8.16 | $7.95 | $8.00 | 18 575 059 |
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 600755.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 600755.SS 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 600755.SS 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.