Keeson Technology (China) Price History
| 603610 Stock | 11.14 0.36 3.34% |
Below is the normalized historical share price chart for Keeson Technology Corp extending back to October 29, 2019. 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 Keeson Technology stands at 11.14, as last reported on the 5th of February, with the highest price reaching 11.44 and the lowest price hitting 10.77 during the day.
If you're considering investing in Keeson Stock, it is important to understand the factors that can impact its price. Keeson Technology appears to be somewhat reliable, given 3 months investment horizon. Keeson Technology Corp has Sharpe Ratio of 0.0783, which conveys that the firm had a 0.0783 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Keeson Technology, which you can use to evaluate the volatility of the firm. Please exercise Keeson Technology's Risk Adjusted Performance of 0.0737, downside deviation of 3.43, and Mean Deviation of 2.78 to check out if our risk estimates are consistent with your expectations.
As of February 5, 2025, Total Stockholder Equity is expected to decline to about 2.4 B. The current year's Other Stockholder Equity is expected to grow to about (8.9 M). Keeson Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 10.2407 | 50 Day MA 10.9826 | Beta 0.193 |
Keeson |
Sharpe Ratio = 0.0783
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | 603610 | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.91 actual daily | 34 66% of assets are more volatile |
Expected Return
| 0.31 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 6 94% of assets perform better |
Based on monthly moving average Keeson Technology is performing at about 6% 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 Keeson Technology by adding it to a well-diversified portfolio.
Price Book 1.3055 | Enterprise Value Ebitda 16.07 | Price Sales 1.3589 | Shares Float 132.5 M | Wall Street Target Price 14.04 |
Keeson Technology Stock Price History Chart
There are several ways to analyze Keeson Stock price data. The simplest method is using a basic Keeson candlestick price chart, which shows Keeson Technology 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.
Keeson Stock Price History Data
The price series of Keeson Technology for the period between Thu, Nov 7, 2024 and Wed, Feb 5, 2025 has a statistical range of 3.97 with a coefficient of variation of 8.93. The prices are distributed with arithmetic mean of 10.57. The median price for the last 90 days is 10.4. The company had 1.28:1 stock split on 31st of May 2022. Keeson Technology Corp issued dividends on 2024-06-13.| Open | High | Low | Close | Volume | ||
02/05/2025 | 10.78 | 11.44 | 10.77 | 11.14 | ||
| 01/27/2025 | 10.78 | 11.44 | 10.77 | 11.14 | 12,972,748 | |
| 01/24/2025 | 10.52 | 10.79 | 10.50 | 10.73 | 4,982,488 | |
| 01/23/2025 | 10.70 | 10.84 | 10.56 | 10.56 | 5,081,610 | |
| 01/22/2025 | 10.80 | 10.87 | 10.60 | 10.60 | 4,490,493 | |
| 01/21/2025 | 10.91 | 10.99 | 10.68 | 10.88 | 5,564,136 | |
| 01/20/2025 | 10.85 | 11.02 | 10.70 | 10.90 | 7,597,081 | |
| 01/17/2025 | 10.80 | 10.85 | 10.56 | 10.69 | 6,837,996 | |
| 01/16/2025 | 10.60 | 10.97 | 10.60 | 10.89 | 10,465,289 | |
| 01/15/2025 | 10.71 | 10.83 | 10.51 | 10.60 | 7,624,900 | |
| 01/14/2025 | 10.19 | 10.73 | 10.10 | 10.72 | 10,367,019 | |
| 01/13/2025 | 10.21 | 10.63 | 10.07 | 10.16 | 8,376,210 | |
| 01/10/2025 | 11.15 | 11.16 | 10.38 | 10.39 | 14,833,828 | |
| 01/09/2025 | 10.69 | 11.25 | 10.69 | 11.13 | 21,375,882 | |
| 01/08/2025 | 10.89 | 11.73 | 10.87 | 11.31 | 32,316,909 | |
| 01/07/2025 | 10.57 | 10.86 | 10.14 | 10.66 | 15,792,080 | |
| 01/06/2025 | 11.21 | 11.35 | 10.47 | 10.57 | 13,906,230 | |
| 01/03/2025 | 12.19 | 12.28 | 11.16 | 11.28 | 19,891,245 | |
| 01/02/2025 | 12.45 | 12.86 | 12.19 | 12.30 | 17,005,299 | |
| 12/31/2024 | 12.80 | 13.22 | 12.42 | 12.61 | 22,248,142 | |
| 12/30/2024 | 12.10 | 13.57 | 12.07 | 13.09 | 33,000,528 | |
| 12/27/2024 | 12.59 | 12.69 | 12.17 | 12.34 | 21,861,088 | |
| 12/26/2024 | 11.98 | 13.20 | 11.80 | 12.80 | 41,109,363 | |
| 12/25/2024 | 11.45 | 12.35 | 11.21 | 12.35 | 27,420,617 | |
| 12/24/2024 | 11.29 | 11.66 | 10.91 | 11.23 | 20,597,414 | |
| 12/23/2024 | 11.77 | 12.28 | 11.22 | 11.35 | 30,653,332 | |
| 12/20/2024 | 12.62 | 13.98 | 11.89 | 12.08 | 46,590,155 | |
| 12/19/2024 | 12.63 | 12.87 | 12.39 | 12.87 | 21,005,933 | |
| 12/18/2024 | 10.68 | 11.70 | 10.41 | 11.70 | 10,730,305 | |
| 12/17/2024 | 10.93 | 10.99 | 10.58 | 10.64 | 7,750,481 | |
| 12/16/2024 | 10.81 | 11.33 | 10.81 | 11.05 | 9,751,344 | |
| 12/13/2024 | 11.07 | 11.08 | 10.71 | 10.75 | 5,881,099 | |
| 12/12/2024 | 10.90 | 11.05 | 10.74 | 11.03 | 8,522,544 | |
| 12/11/2024 | 10.40 | 10.96 | 10.39 | 10.82 | 10,639,043 | |
| 12/10/2024 | 10.60 | 10.68 | 10.39 | 10.40 | 6,105,339 | |
| 12/09/2024 | 10.40 | 10.45 | 10.25 | 10.40 | 4,741,391 | |
| 12/06/2024 | 10.35 | 10.42 | 10.25 | 10.38 | 5,625,602 | |
| 12/05/2024 | 10.13 | 10.38 | 10.08 | 10.36 | 6,080,917 | |
| 12/04/2024 | 10.32 | 10.39 | 10.03 | 10.13 | 5,493,843 | |
| 12/03/2024 | 10.41 | 10.45 | 10.20 | 10.35 | 5,013,839 | |
| 12/02/2024 | 10.26 | 10.44 | 10.18 | 10.38 | 8,796,019 | |
| 11/29/2024 | 10.11 | 10.31 | 10.10 | 10.24 | 7,061,980 | |
| 11/28/2024 | 10.11 | 10.25 | 10.00 | 10.14 | 7,464,182 | |
| 11/27/2024 | 9.99 | 10.12 | 9.66 | 10.11 | 7,040,445 | |
| 11/26/2024 | 9.98 | 10.25 | 9.87 | 9.87 | 6,213,350 | |
| 11/25/2024 | 9.67 | 9.98 | 9.65 | 9.98 | 5,995,545 | |
| 11/22/2024 | 10.13 | 10.17 | 9.58 | 9.61 | 4,918,262 | |
| 11/21/2024 | 10.08 | 10.13 | 9.91 | 10.06 | 5,090,061 | |
| 11/20/2024 | 9.88 | 10.09 | 9.85 | 10.09 | 6,784,820 | |
| 11/19/2024 | 9.57 | 10.14 | 9.45 | 9.98 | 8,438,214 | |
| 11/18/2024 | 9.66 | 9.72 | 9.39 | 9.48 | 3,713,363 | |
| 11/15/2024 | 9.57 | 9.86 | 9.56 | 9.59 | 3,746,103 | |
| 11/14/2024 | 9.85 | 9.95 | 9.59 | 9.61 | 3,473,380 | |
| 11/13/2024 | 9.86 | 9.96 | 9.74 | 9.90 | 4,305,462 | |
| 11/12/2024 | 10.07 | 10.10 | 9.79 | 9.86 | 7,131,013 | |
| 11/11/2024 | 10.00 | 10.09 | 9.70 | 10.07 | 7,866,320 | |
| 11/08/2024 | 9.86 | 10.05 | 9.68 | 9.94 | 8,305,129 | |
| 11/07/2024 | 9.57 | 9.74 | 9.47 | 9.74 | 5,847,520 | |
| 11/06/2024 | 9.53 | 9.58 | 9.42 | 9.49 | 4,151,852 | |
| 11/05/2024 | 9.46 | 9.57 | 9.39 | 9.55 | 4,691,770 | |
| 11/04/2024 | 9.19 | 9.45 | 9.10 | 9.44 | 3,247,600 |
About Keeson Technology Stock history
Keeson Technology 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 Keeson is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Keeson Technology Corp 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 Keeson Technology stock prices may prove useful in developing a viable investing in Keeson Technology
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 412.3 M | 310.7 M | |
| Net Income Applicable To Common Shares | 29.5 M | 28 M |
Keeson Technology Quarterly Net Working Capital |
|
Keeson Technology Stock Technical Analysis
Keeson Technology 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.
Did you try this?
Run Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
| All Next | Launch Module |
Keeson Technology Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Keeson Technology's price direction in advance. Along with the technical and fundamental analysis of Keeson Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Keeson 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.
| Risk Adjusted Performance | 0.0737 | |||
| Jensen Alpha | 0.2976 | |||
| Total Risk Alpha | (0.02) | |||
| Sortino Ratio | 0.0626 | |||
| Treynor Ratio | (1.39) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Keeson Stock analysis
When running Keeson Technology's price analysis, check to measure Keeson Technology'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 Keeson Technology is operating at the current time. Most of Keeson Technology's value examination focuses on studying past and present price action to predict the probability of Keeson Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Keeson Technology's price. Additionally, you may evaluate how the addition of Keeson Technology to your portfolios can decrease your overall portfolio volatility.
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA |