Goertek (China) Price History

002241 Stock   27.76  0.04  0.14%   
Below is the normalized historical share price chart for Goertek extending back to May 14, 2008. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Goertek stands at 27.76, as last reported on the 1st of February, with the highest price reaching 28.06 and the lowest price hitting 27.36 during the day.
IPO Date
22nd of May 2008
200 Day MA
21.2708
50 Day MA
25.9398
Beta
1.147
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Goertek Stock, it is important to understand the factors that can impact its price. Goertek appears to be not too volatile, given 3 months investment horizon. Goertek holds Efficiency (Sharpe) Ratio of 0.1, which attests that the entity had a 0.1 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Goertek, which you can use to evaluate the volatility of the firm. Please utilize Goertek's Downside Deviation of 2.76, risk adjusted performance of 0.0901, and Market Risk Adjusted Performance of (0.42) to validate if our risk estimates are consistent with your expectations.
  
At present, Goertek's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 4.1 B, whereas Other Stockholder Equity is forecasted to decline to about 66.3 M. . Goertek Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1035

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns002241
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.35
  actual daily
29
71% of assets are more volatile

Expected Return

 0.35
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
8
92% of assets perform better
Based on monthly moving average Goertek is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Goertek by adding it to a well-diversified portfolio.
Price Book
2.9839
Enterprise Value Ebitda
30.8648
Price Sales
1.0236
Shares Float
2.2 B
Dividend Share
0.15

Goertek Stock Price History Chart

There are several ways to analyze Goertek Stock price data. The simplest method is using a basic Goertek candlestick price chart, which shows Goertek price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 26, 202428.38
Lowest PriceNovember 7, 202422.88

Goertek February 1, 2025 Stock Price Synopsis

Various analyses of Goertek's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Goertek Stock. It can be used to describe the percentage change in the price of Goertek from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Goertek Stock.
Goertek Price Rate Of Daily Change 1.00 
Goertek Price Action Indicator 0.03 
Goertek Price Daily Balance Of Power(0.06)

Goertek February 1, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Goertek Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Goertek intraday prices and daily technical indicators to check the level of noise trading in Goertek Stock and then apply it to test your longer-term investment strategies against Goertek.

Goertek Stock Price History Data

The price series of Goertek for the period between Sun, Nov 3, 2024 and Sat, Feb 1, 2025 has a statistical range of 5.68 with a coefficient of variation of 5.87. The prices are distributed with arithmetic mean of 25.35. The median price for the last 90 days is 25.09. The company had 20:10 stock split on 28th of April 2017. Goertek issued dividends on 2024-11-28.
OpenHighLowCloseVolume
02/01/2025
 27.80  28.06  27.36  27.76 
01/27/2025 27.80  28.06  27.36  27.76  115,424,844 
01/24/2025 26.48  28.28  26.38  28.15  179,868,694 
01/23/2025 27.41  27.46  26.31  26.44  135,317,488 
01/22/2025 27.30  27.56  26.95  27.31  161,572,752 
01/21/2025 25.38  27.60  25.30  27.20  250,285,412 
01/20/2025 25.10  25.58  25.01  25.09  71,823,701 
01/17/2025 24.51  25.13  24.36  24.84  54,896,603 
01/16/2025 25.08  25.45  24.50  24.77  71,785,963 
01/15/2025 25.15  25.28  24.71  24.84  65,566,704 
01/14/2025 24.03  25.33  23.53  25.32  111,048,570 
01/13/2025 24.30  24.48  23.70  23.89  76,377,865 
01/10/2025 24.90  25.17  24.41  24.68  72,875,730 
01/09/2025 24.95  25.58  24.80  25.05  80,351,399 
01/08/2025 25.20  25.27  24.21  25.04  99,989,380 
01/07/2025 24.42  25.45  24.29  25.44  104,100,013 
01/06/2025 24.76  25.30  24.15  24.42  87,904,188 
01/03/2025 25.19  25.58  24.61  25.00  106,991,394 
01/02/2025 25.66  26.05  24.66  24.95  107,682,611 
12/31/2024 27.31  27.35  25.72  25.81  135,210,561 
12/30/2024 27.01  27.65  26.67  27.25  105,068,646 
12/27/2024 28.20  28.20  26.89  26.98  151,278,969 
12/26/2024 26.90  28.38  26.77  28.38  145,347,301 
12/25/2024 27.01  27.65  26.88  27.09  110,018,114 
12/24/2024 26.92  27.27  26.61  26.86  104,573,404 
12/23/2024 28.30  28.55  26.80  26.86  165,289,078 
12/20/2024 27.37  29.10  27.25  28.27  189,816,141 
12/19/2024 26.13  27.54  26.07  27.43  148,501,741 
12/18/2024 26.00  27.05  25.64  26.52  121,781,000 
12/17/2024 26.02  26.57  25.80  25.90  91,259,795 
12/16/2024 26.66  27.05  25.85  26.06  97,645,376 
12/13/2024 27.26  27.82  26.56  26.69  113,212,613 
12/12/2024 28.11  28.37  27.16  27.40  136,166,970 
12/11/2024 26.21  28.30  25.98  27.55  199,811,097 
12/10/2024 26.79  27.22  26.28  26.33  156,173,552 
12/09/2024 25.75  26.30  25.48  25.92  90,524,541 
12/06/2024 25.02  26.15  25.00  25.72  113,685,196 
12/05/2024 24.90  25.40  24.90  25.02  69,602,475 
12/04/2024 24.89  25.58  24.89  25.08  69,790,919 
12/03/2024 25.39  26.04  25.39  25.61  82,632,134 
12/02/2024 25.50  26.72  25.50  26.10  155,619,650 
11/29/2024 24.83  26.22  24.83  25.48  144,733,728 
11/28/2024 24.52  25.23  24.51  24.84  111,214,398 
11/27/2024 22.98  25.20  22.93  24.89  166,471,830 
11/26/2024 23.09  23.57  22.92  22.97  69,088,451 
11/25/2024 24.57  24.69  22.91  23.36  151,216,451 
11/22/2024 24.42  25.78  24.42  24.56  182,624,437 
11/21/2024 24.65  25.04  24.40  24.71  111,576,620 
11/20/2024 24.32  25.40  23.93  25.06  154,449,156 
11/19/2024 24.11  24.60  23.51  24.31  157,243,392 
11/18/2024 26.39  26.39  24.08  24.48  226,184,177 
11/15/2024 25.18  27.32  25.11  26.31  302,250,513 
11/14/2024 26.02  26.98  25.31  25.42  250,330,975 
11/13/2024 25.43  26.06  24.78  25.88  257,236,916 
11/12/2024 24.29  26.70  23.81  25.95  376,355,016 
11/11/2024 22.80  24.28  22.56  24.27  196,778,233 
11/08/2024 22.96  23.36  22.79  22.92  110,717,646 
11/07/2024 22.97  22.97  22.27  22.88  152,657,726 
11/06/2024 23.80  24.04  23.12  23.31  114,360,546 
11/05/2024 23.24  23.99  22.99  23.85  104,021,306 
11/04/2024 22.70  23.31  22.66  23.24  58,841,057 

About Goertek Stock history

Goertek investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Goertek is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Goertek will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Goertek stock prices may prove useful in developing a viable investing in Goertek
Last ReportedProjected for Next Year
Common Stock Shares Outstanding3.9 B3.7 B
Net Income Applicable To Common SharesB1.4 B

Goertek Quarterly Net Working Capital

5.54 Billion

Goertek Stock Technical Analysis

Goertek technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Goertek technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Goertek trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Economic Indicators Now

   

Economic Indicators

Top statistical indicators that provide insights into how an economy is performing
All  Next Launch Module

Goertek Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Goertek's price direction in advance. Along with the technical and fundamental analysis of Goertek Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Goertek to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Goertek Stock analysis

When running Goertek's price analysis, check to measure Goertek's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Goertek is operating at the current time. Most of Goertek's value examination focuses on studying past and present price action to predict the probability of Goertek's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Goertek's price. Additionally, you may evaluate how the addition of Goertek to your portfolios can decrease your overall portfolio volatility.
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Money Managers
Screen money managers from public funds and ETFs managed around the world
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Latest Portfolios
Quick portfolio dashboard that showcases your latest portfolios