Lizhi Inc Stock Price History

SOGP Stock   2.21  0.08  3.49%   
Below is the normalized historical share price chart for Lizhi Inc extending back to January 17, 2020. 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 Lizhi stands at 2.21, as last reported on the 27th of February, with the highest price reaching 2.29 and the lowest price hitting 2.10 during the day.
IPO Date
17th of January 2020
200 Day MA
2.0383
50 Day MA
2.0443
Beta
1.618
 
Covid
If you're considering investing in Lizhi Stock, it is important to understand the factors that can impact its price. Lizhi appears to be dangerous, given 3 months investment horizon. Lizhi Inc has Sharpe Ratio of 0.0778, which conveys that the firm had a 0.0778 % return per unit of risk over the last 3 months. By analyzing Lizhi's technical indicators, you can evaluate if the expected return of 0.5% is justified by implied risk. Please exercise Lizhi's Downside Deviation of 4.68, mean deviation of 4.25, and Risk Adjusted Performance of 0.0876 to check out if our risk estimates are consistent with your expectations.
  
At this time, Lizhi's Total Stockholder Equity is relatively stable compared to the past year. As of 02/27/2025, Liabilities And Stockholders Equity is likely to grow to about 684.1 M, while Capital Stock is likely to drop slightly above 651.9 K. . As of 02/27/2025, Price Earnings To Growth Ratio is likely to grow to 0.000001, while Price To Sales Ratio is likely to drop 0.000039. Lizhi Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0778

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

Estimated Market Risk

 6.36
  actual daily
56
56% of assets are less volatile

Expected Return

 0.5
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Lizhi 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 Lizhi by adding it to a well-diversified portfolio.
Price Book
0.3055
Enterprise Value Ebitda
(0.61)
Price Sales
0.0062
Shares Float
728 M
Earnings Share
(5.59)

Lizhi Stock Price History Chart

There are several ways to analyze Lizhi Stock price data. The simplest method is using a basic Lizhi candlestick price chart, which shows Lizhi 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 PriceFebruary 19, 20252.38
Lowest PriceJanuary 13, 20251.69

Lizhi February 27, 2025 Stock Price Synopsis

Various analyses of Lizhi's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Lizhi Stock. It can be used to describe the percentage change in the price of Lizhi from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Lizhi Stock.
Lizhi Price Daily Balance Of Power(0.42)
Lizhi Price Action Indicator(0.03)
Lizhi Price Rate Of Daily Change 0.97 

Lizhi February 27, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Lizhi 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 Lizhi intraday prices and daily technical indicators to check the level of noise trading in Lizhi Stock and then apply it to test your longer-term investment strategies against Lizhi.

Lizhi Stock Price History Data

The price series of Lizhi for the period between Fri, Nov 29, 2024 and Thu, Feb 27, 2025 has a statistical range of 0.71 with a coefficient of variation of 9.3. The price distribution for the period has arithmetic mean of 1.98. The median price for the last 90 days is 1.98. The company completed stock split (1:10) on 20th of September 2023.
OpenHighLowCloseVolume
02/27/2025
 2.29  2.29  2.10  2.21 
02/27/2025
 2.29  2.29  2.10  2.21 
02/25/2025 2.24  2.29  2.10  2.29  55,071 
02/24/2025 2.30  2.39  2.10  2.22  287,077 
02/21/2025 2.23  2.36  2.22  2.25  240,055 
02/20/2025 2.37  2.38  2.23  2.24  155,434 
02/19/2025 2.23  2.39  1.94  2.38  289,552 
02/18/2025 2.34  2.34  2.20  2.23  264,605 
02/14/2025 2.29  2.35  2.20  2.28  620,150 
02/13/2025 1.91  2.00  1.89  2.00  9,671 
02/12/2025 1.90  1.91  1.86  1.89  21,994 
02/11/2025 1.96  1.97  1.88  1.90  31,906 
02/10/2025 2.10  2.10  1.93  1.98  24,300 
02/07/2025 2.01  2.15  2.00  2.09  26,617 
02/06/2025 2.03  2.08  1.96  2.08  40,560 
02/05/2025 2.02  2.02  1.94  1.98  6,289 
02/04/2025 2.09  2.09  1.88  2.07  109,300 
02/03/2025 2.03  2.16  1.92  2.01  36,300 
01/31/2025 2.12  2.21  2.04  2.18  9,000 
01/30/2025 2.06  2.24  2.06  2.22  23,800 
01/29/2025 2.06  2.18  2.05  2.15  21,000 
01/28/2025 2.12  2.19  1.92  2.11  56,800 
01/27/2025 2.05  2.18  2.01  2.10  31,200 
01/24/2025 2.10  2.51  2.01  2.17  280,900 
01/23/2025 2.00  2.10  2.00  2.07  14,800 
01/22/2025 2.05  2.21  1.89  2.10  191,500 
01/21/2025 1.87  1.97  1.83  1.86  29,700 
01/17/2025 1.84  1.94  1.79  1.90  21,900 
01/16/2025 1.97  1.97  1.73  1.79  20,900 
01/15/2025 2.00  2.00  1.91  1.91  8,600 
01/14/2025 1.77  1.99  1.71  1.95  37,000 
01/13/2025 1.77  1.81  1.63  1.69  32,000 
01/10/2025 1.94  1.94  1.76  1.76  20,900 
01/08/2025 2.06  2.17  1.91  1.91  31,300 
01/07/2025 2.12  2.19  2.04  2.04  10,000 
01/06/2025 2.12  2.16  2.08  2.09  27,300 
01/03/2025 2.15  2.20  2.05  2.08  26,200 
01/02/2025 2.12  2.19  2.10  2.14  16,200 
12/31/2024 2.22  2.22  2.05  2.17  116,700 
12/30/2024 2.21  2.21  2.02  2.14  18,100 
12/27/2024 2.29  2.29  2.03  2.03  11,400 
12/26/2024 2.04  2.40  1.97  2.23  73,500 
12/24/2024 2.08  2.08  1.95  2.02  35,400 
12/23/2024 2.26  2.30  2.04  2.07  103,400 
12/20/2024 1.94  2.34  1.94  2.17  55,300 
12/19/2024 2.21  2.21  1.90  1.94  54,600 
12/18/2024 1.83  2.24  1.79  2.24  293,100 
12/17/2024 1.88  1.90  1.73  1.79  11,000 
12/16/2024 1.74  1.86  1.74  1.84  13,300 
12/13/2024 1.77  1.91  1.77  1.82  14,400 
12/12/2024 1.71  1.83  1.71  1.81  24,200 
12/11/2024 1.88  1.88  1.73  1.83  6,800 
12/10/2024 1.85  1.85  1.78  1.79  19,800 
12/09/2024 1.87  1.87  1.81  1.83  23,400 
12/06/2024 1.85  1.85  1.80  1.80  15,600 
12/05/2024 1.86  1.87  1.80  1.80  8,800 
12/04/2024 1.78  1.87  1.71  1.79  16,000 
12/03/2024 1.82  1.86  1.69  1.78  9,100 
12/02/2024 1.86  1.87  1.80  1.80  18,500 
11/29/2024 1.83  1.85  1.81  1.84  10,600 
11/27/2024 1.82  1.86  1.80  1.86  3,000 

About Lizhi Stock history

Lizhi 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 Lizhi is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Lizhi Inc 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 Lizhi stock prices may prove useful in developing a viable investing in Lizhi
Last ReportedProjected for Next Year
Common Stock Shares Outstanding5.4 M5.1 M

Lizhi Quarterly Net Working Capital

260.46 Million

Lizhi Stock Technical Analysis

Lizhi 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 Lizhi technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Lizhi 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 Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

Lizhi Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Lizhi's price direction in advance. Along with the technical and fundamental analysis of Lizhi Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Lizhi 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.

Additional Tools for Lizhi Stock Analysis

When running Lizhi's price analysis, check to measure Lizhi'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 Lizhi is operating at the current time. Most of Lizhi's value examination focuses on studying past and present price action to predict the probability of Lizhi's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Lizhi's price. Additionally, you may evaluate how the addition of Lizhi to your portfolios can decrease your overall portfolio volatility.