Hangzhou First Applied Material Co., Stock Price (Quote)
$14.70
-0.320 (-2.13%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.61 | $26.88 | Friday, 28th Jun 2024 603806.SS stock ended at $14.70. This is 2.13% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 4.24% from a day low at $14.61 to a day high of $15.23. |
90 days | $14.61 | $29.40 | |
52 weeks | $14.61 | $38.20 |
Historical Hangzhou First Applied Material Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $15.06 | $15.23 | $14.61 | $14.70 | 18 743 948 |
Jun 27, 2024 | $15.31 | $15.45 | $14.96 | $15.02 | 13 674 323 |
Jun 26, 2024 | $15.31 | $15.47 | $14.96 | $15.44 | 15 781 762 |
Jun 25, 2024 | $15.37 | $15.73 | $15.21 | $15.35 | 22 005 854 |
Jun 24, 2024 | $15.70 | $15.74 | $15.14 | $15.31 | 19 358 723 |
Jun 21, 2024 | $22.79 | $22.81 | $22.17 | $22.31 | 11 763 440 |
Jun 20, 2024 | $23.00 | $23.01 | $22.31 | $22.40 | 10 325 439 |
Jun 19, 2024 | $23.21 | $23.31 | $22.70 | $22.90 | 14 516 033 |
Jun 18, 2024 | $24.01 | $24.01 | $23.26 | $23.30 | 17 444 838 |
Jun 17, 2024 | $24.16 | $24.29 | $23.63 | $24.10 | 14 513 096 |
Jun 14, 2024 | $24.38 | $24.60 | $23.98 | $24.45 | 11 260 230 |
Jun 13, 2024 | $24.85 | $25.05 | $24.41 | $24.48 | 7 291 971 |
Jun 12, 2024 | $25.35 | $25.35 | $24.58 | $24.81 | 7 767 522 |
Jun 11, 2024 | $24.46 | $25.34 | $24.20 | $25.29 | 9 320 458 |
Jun 07, 2024 | $24.90 | $25.04 | $24.28 | $24.56 | 8 432 058 |
Jun 06, 2024 | $25.63 | $25.72 | $24.82 | $24.92 | 11 257 076 |
Jun 05, 2024 | $25.72 | $26.05 | $25.35 | $25.55 | 8 205 054 |
Jun 04, 2024 | $25.67 | $25.68 | $25.20 | $25.50 | 8 883 169 |
Jun 03, 2024 | $25.67 | $25.81 | $25.31 | $25.54 | 9 205 811 |
May 31, 2024 | $25.88 | $26.25 | $25.73 | $25.93 | 8 425 175 |
May 30, 2024 | $25.90 | $26.33 | $25.63 | $25.98 | 10 113 128 |
May 29, 2024 | $26.00 | $26.88 | $25.66 | $25.68 | 15 891 767 |
May 28, 2024 | $25.79 | $26.21 | $25.35 | $25.43 | 11 965 080 |
May 27, 2024 | $26.09 | $26.20 | $24.99 | $25.53 | 18 505 910 |
May 24, 2024 | $26.71 | $27.24 | $26.20 | $26.20 | 11 229 238 |
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 603806.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 603806.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 603806.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.