14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days HK$0.330 HK$0.380 Friday, 17th May 2024 8053.HK stock ended at HK$0.360. During the day the stock fluctuated 0% from a day low at HK$0.360 to a day high of HK$0.360.
90 days HK$0.330 HK$0.410
52 weeks HK$0.315 HK$0.420

Historical Pizu Group Holdings Limited prices

Date Open High Low Close Volume
Mar 01, 2024 HK$0.365 HK$0.365 HK$0.355 HK$0.365 500 000
Feb 29, 2024 HK$0.365 HK$0.365 HK$0.355 HK$0.355 1 200 000
Feb 28, 2024 HK$0.355 HK$0.405 HK$0.355 HK$0.405 1 020 000
Feb 27, 2024 HK$0.345 HK$0.410 HK$0.345 HK$0.410 1 100 000
Feb 26, 2024 HK$0.345 HK$0.345 HK$0.345 HK$0.345 0
Feb 23, 2024 HK$0.345 HK$0.345 HK$0.345 HK$0.345 1 000 000
Feb 22, 2024 HK$0.345 HK$0.345 HK$0.345 HK$0.345 1 000 000
Feb 21, 2024 HK$0.345 HK$0.345 HK$0.345 HK$0.345 1 000 000
Feb 20, 2024 HK$0.345 HK$0.345 HK$0.345 HK$0.345 1 000 000
Feb 19, 2024 HK$0.355 HK$0.355 HK$0.345 HK$0.345 1 040 000
Feb 16, 2024 HK$0.345 HK$0.355 HK$0.345 HK$0.345 1 020 000
Feb 15, 2024 HK$0.350 HK$0.350 HK$0.345 HK$0.345 1 000 000
Feb 14, 2024 HK$0.350 HK$0.350 HK$0.345 HK$0.350 600 000
Feb 09, 2024 HK$0.345 HK$0.345 HK$0.345 HK$0.345 600 000
Feb 08, 2024 HK$0.340 HK$0.345 HK$0.340 HK$0.345 1 520 000
Feb 07, 2024 HK$0.355 HK$0.355 HK$0.340 HK$0.340 1 200 000
Feb 06, 2024 HK$0.345 HK$0.345 HK$0.345 HK$0.345 1 740 000
Feb 05, 2024 HK$0.340 HK$0.345 HK$0.315 HK$0.345 2 460 000
Feb 02, 2024 HK$0.355 HK$0.355 HK$0.335 HK$0.340 540 000
Feb 01, 2024 HK$0.355 HK$0.365 HK$0.355 HK$0.365 140 000
Jan 31, 2024 HK$0.355 HK$0.365 HK$0.350 HK$0.365 180 000
Jan 30, 2024 HK$0.360 HK$0.365 HK$0.350 HK$0.365 180 000
Jan 29, 2024 HK$0.355 HK$0.385 HK$0.350 HK$0.350 140 000
Jan 26, 2024 HK$0.355 HK$0.365 HK$0.350 HK$0.365 140 000
Jan 25, 2024 HK$0.355 HK$0.370 HK$0.355 HK$0.370 140 000

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.

How can I use 8053.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 8053.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.

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 8053.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.
Click to get the best stock tips daily for free!

About Pizu Group Holdings Limited

Pizu Group Holdings Limited, an investment holding company, engages in the manufacture, trading, and sale of civil explosives in the People's Republic of China and Tajikistan. It operates through Mining Operation, Explosives Trading and Blasting Services, and Bulk Mineral Trade segments. The company also offers blasting operation and related services, as well as trades in non-ferrous metals and minerals. In addition, it is involved in the mining ... 8053.HK 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