Keeson Technology (China) Price History

603610 Stock   11.96  0.01  0.08%   
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 11.96, as last reported on the 10th of March, with the highest price reaching 12.12 and the lowest price hitting 11.80 during the day.
200 Day MA
10.2469
50 Day MA
11.4958
Beta
0.178
 
Covid
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-eight technical indicators for Keeson Technology, which you can use to evaluate the volatility of the firm. Please exercise Keeson Technology's Mean Deviation of 2.79, downside deviation of 3.4, and Risk Adjusted Performance of 0.0748 to check out if our risk estimates are consistent with your expectations.
  
As of March 10, 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.

Sharpe Ratio = 0.0783

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns603610
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.1
  actual daily
36
64% of assets are more volatile

Expected Return

 0.32
  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
1.4004
Enterprise Value Ebitda
17.293
Price Sales
1.4479
Shares Float
134.2 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.
Highest PriceDecember 30, 202413.09
Lowest PriceJanuary 13, 202510.16

Keeson Technology March 10, 2025 Stock Price Synopsis

Various analyses of Keeson Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Keeson Stock. It can be used to describe the percentage change in the price of Keeson Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Keeson Stock.
Keeson Technology Price Rate Of Daily Change 1.00 
Keeson Technology Price Daily Balance Of Power 0.03 
Keeson Technology Accumulation Distribution 109,353 
Keeson Technology Price Action Indicator 0.01 

Keeson Technology March 10, 2025 Stock Price Analysis

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

Keeson Stock Price History Data

The price series of Keeson Technology for the period between Tue, Dec 10, 2024 and Mon, Mar 10, 2025 has a statistical range of 2.98 with a coefficient of variation of 7.25. The prices are distributed with arithmetic mean of 11.36. The median price for the last 90 days is 11.23. The company had 1.28:1 stock split on 31st of May 2022. Keeson Technology Corp issued dividends on 2024-06-13.
OpenHighLowCloseVolume
03/10/2025 12.05  12.12  11.80  11.96  4,141,756 
03/07/2025 12.18  12.18  11.88  11.95  5,297,200 
03/06/2025 12.10  12.22  12.01  12.18  7,903,712 
03/05/2025 12.07  12.17  11.89  12.10  5,771,428 
03/04/2025 11.53  12.23  11.47  12.07  10,699,346 
03/03/2025 11.57  11.75  11.42  11.54  3,966,664 
02/28/2025 11.90  11.91  11.51  11.58  6,241,309 
02/27/2025 11.96  12.08  11.69  11.90  6,729,907 
02/26/2025 12.02  12.13  11.92  12.00  5,984,397 
02/25/2025 11.85  12.15  11.77  12.00  6,502,457 
02/24/2025 12.24  12.24  11.91  12.02  7,130,527 
02/21/2025 12.29  12.39  12.12  12.27  8,975,861 
02/20/2025 12.03  12.45  11.99  12.34  12,244,267 
02/19/2025 11.65  11.99  11.65  11.94  7,007,577 
02/18/2025 12.35  12.35  11.81  11.83  8,896,195 
02/17/2025 12.10  12.50  12.03  12.25  11,449,146 
02/14/2025 12.03  12.27  11.92  12.12  11,328,487 
02/13/2025 12.58  12.65  12.08  12.08  15,913,886 
02/12/2025 12.73  13.45  12.28  12.52  28,183,836 
02/11/2025 11.73  12.72  11.65  12.72  13,548,868 
02/10/2025 11.31  11.63  11.10  11.56  12,714,684 
02/07/2025 11.13  11.34  11.03  11.21  12,076,856 
02/06/2025 11.00  11.16  10.85  11.16  10,008,704 
02/05/2025 11.20  11.20  10.92  11.06  8,566,768 
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 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding412.3 M310.7 M
Net Income Applicable To Common Shares29.5 M28 M

Keeson Technology Quarterly Net Working Capital

1.39 Billion

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.
A focus of Keeson Technology technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Keeson Technology 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 Pattern Recognition Now

   

Pattern Recognition

Use different Pattern Recognition models to time the market across multiple global exchanges
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.

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.
Equity Valuation
Check real value of public entities based on technical and fundamental data
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope