Huatian Hotel Group
华天酒店 SZ000428 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.83
0.00
(0.00%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.85
High
3.88
Low
3.81
Prev close
3.83
Amplitude
1.83%
Volume
24.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.95
MA10
4.06
MA20
4.41
MA60
4.02
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.85 | 3.88 | 3.81 | 3.83 | 25M |
| 2 | 2026-09-29 | 3.84 | 3.93 | 3.83 | 3.83 | 22M |
| 3 | 2026-09-28 | 4.05 | 4.05 | 3.82 | 3.87 | 36M |
| 4 | 2026-09-24 | 4.15 | 4.18 | 4.01 | 4.02 | 34M |
| 5 | 2026-09-23 | 4.43 | 4.50 | 4.14 | 4.18 | 50M |
| 6 | 2026-09-22 | 4.35 | 4.38 | 4.22 | 4.30 | 60M |
| 7 | 2026-09-21 | 4.14 | 4.51 | 4.10 | 4.34 | 77M |
| 8 | 2026-09-18 | 4.00 | 4.39 | 3.95 | 4.15 | 74M |
| 9 | 2026-09-17 | 4.16 | 4.19 | 3.96 | 4.03 | 51M |
| 10 | 2026-09-16 | 4.16 | 4.21 | 3.94 | 4.06 | 73M |
| 11 | 2026-09-15 | 4.50 | 4.58 | 4.12 | 4.12 | 91M |
| 12 | 2026-09-14 | 4.61 | 4.96 | 4.52 | 4.58 | 86M |
52W
Data range
2.98
34.1%
5.47
High/low over the last 250 trading days, and where the price sits.
← Stocks