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
Aug 27, 2019 HK$0.440 HK$0.480 HK$0.415 HK$0.420 340 000
Aug 26, 2019 HK$0.425 HK$0.435 HK$0.425 HK$0.435 40 000
Aug 23, 2019 HK$0.430 HK$0.430 HK$0.430 HK$0.430 20 000
Aug 22, 2019 HK$0.420 HK$0.420 HK$0.420 HK$0.420 0
Aug 21, 2019 HK$0.420 HK$0.420 HK$0.420 HK$0.420 0
Aug 20, 2019 HK$0.440 HK$0.440 HK$0.440 HK$0.440 20 000
Aug 19, 2019 HK$0.440 HK$0.440 HK$0.440 HK$0.440 0
Aug 16, 2019 HK$0.430 HK$0.430 HK$0.430 HK$0.430 20 000
Aug 15, 2019 HK$0.440 HK$0.440 HK$0.440 HK$0.440 20 000
Aug 14, 2019 HK$0.430 HK$0.430 HK$0.430 HK$0.430 20 000
Aug 13, 2019 HK$0.420 HK$0.420 HK$0.420 HK$0.420 20 000
Aug 12, 2019 HK$0.410 HK$0.410 HK$0.410 HK$0.410 0
Aug 09, 2019 HK$0.420 HK$0.410 HK$0.400 HK$0.410 20 000
Aug 08, 2019 HK$0.410 HK$0.410 HK$0.400 HK$0.400 380 000
Aug 07, 2019 HK$0.410 HK$0.410 HK$0.410 HK$0.410 0
Aug 06, 2019 HK$0.415 HK$0.415 HK$0.410 HK$0.410 40 000
Aug 05, 2019 HK$0.415 HK$0.415 HK$0.415 HK$0.415 32 000
Aug 02, 2019 HK$0.430 HK$0.430 HK$0.430 HK$0.430 20 000
Aug 01, 2019 HK$0.440 HK$0.440 HK$0.440 HK$0.440 0
Jul 31, 2019 HK$0.440 HK$0.440 HK$0.440 HK$0.440 0
Jul 30, 2019 HK$0.440 HK$0.440 HK$0.425 HK$0.440 20 000
Jul 29, 2019 HK$0.425 HK$0.440 HK$0.425 HK$0.440 280 000
Jul 26, 2019 HK$0.440 HK$0.440 HK$0.440 HK$0.440 20 000
Jul 25, 2019 HK$0.435 HK$0.435 HK$0.435 HK$0.435 20 000
Jul 24, 2019 HK$0.440 HK$0.440 HK$0.440 HK$0.440 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.

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