Stockscreener 앱 받기
5.56
2.63%
-0.15
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $5.56 | $5.49 | $0.07 | 238,645.0 | +0.72% |
| 2025-05-28 | $5.58 | $5.41 | $0.175 | 107,361.0 | -2.13% |
| 2025-05-27 | $5.71 | $5.60 | $0.11 | 294,137.0 | -1.23% |
| 2025-05-23 | $5.73 | $5.69 | $0.042 | 66,581.0 | -0.17% |
| 2025-05-22 | $5.84 | $5.72 | $0.12 | 133,164.0 | +0.00% |
| 2025-05-21 | $5.78 | $5.72 | $0.06 | 135,424.0 | -0.87% |
| 2025-05-20 | $5.80 | $5.59 | $0.21 | 212,941.0 | +0.00% |
| 2025-05-19 | $5.77 | $5.72 | $0.05 | 124,111.0 | +0.17% |
| 2025-05-16 | $5.78 | $5.72 | $0.06 | 110,959.0 | +0.35% |
| 2025-05-15 | $5.78 | $5.72 | $0.06 | 129,911.0 | -0.35% |
| 2025-05-14 | $5.76 | $5.73 | $0.03 | 72,554.0 | +0.35% |
| 2025-05-13 | $5.78 | $5.70 | $0.08 | 251,763.0 | -0.69% |
| 2025-05-12 | $5.85 | $5.72 | $0.13 | 219,559.0 | +1.40% |
| 2025-05-09 | $5.72 | $5.69 | $0.03 | 136,682.0 | +0.71% |
| 2025-05-08 | $5.68 | $5.62 | $0.06 | 140,696.0 | -0.53% |
| 2025-05-07 | $5.73 | $5.67 | $0.06 | 164,136.0 | +0.35% |
| 2025-05-06 | $5.69 | $5.45 | $0.24 | 125,657.0 | +0.35% |
| 2025-05-05 | $5.65 | $5.59 | $0.055 | 189,180.0 | +0.71% |
| 2025-05-02 | $5.69 | $5.55 | $0.14 | 199,245.0 | -0.36% |
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 연도별 가격 이력
이 심층 분석에서는 CK Hutchison Holdings Limited ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CKHUY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CK Hutchison Holdings Limited ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.85 | $5.41 | $0.44 | 3,259,290.0 | -0.89% |
| 2025-04 | $5.85 | $4.80 | $1.05 | 8,270,965.0 | +0.00% |
| 2025-03 | $6.57 | $4.91 | $1.66 | 14,148,453.0 | +12.65% |
| 2025-02 | $5.18 | $4.81 | $0.37 | 3,837,762.0 | -0.80% |
| 2025-01 | $5.50 | $4.91 | $0.5899 | 4,604,469.0 | -5.46% |
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.67 | $5.04 | $0.63 | 4,504,063.0 | +2.12% |
| 2024-11 | $5.53 | $4.91 | $0.62 | 3,791,535.0 | -0.58% |
| 2024-10 | $6.07 | $5.15 | $0.9199 | 2,766,817.0 | -8.11% |
| 2024-09 | $5.97 | $5.16 | $0.81 | 3,149,747.0 | +4.04% |
| 2024-08 | $5.50 | $4.96 | $0.54 | 3,559,510.0 | +5.42% |
| 2024-07 | $5.29 | $4.65 | $0.64 | 6,430,206.0 | +9.07% |
| 2024-06 | $5.04 | $4.60 | $0.44 | 5,433,199.0 | -2.27% |
| 2024-05 | $5.46 | $4.60 | $0.865 | 14,428,055.0 | +1.46% |
| 2024-04 | $5.00 | $4.46 | $0.5399 | 15,018,937.0 | +0.00% |
| 2024-03 | $5.29 | $4.77 | $0.52 | 5,400,331.0 | -4.97% |
| 2024-02 | $5.51 | $5.01 | $0.496 | 2,905,962.0 | -2.14% |
| 2024-01 | $5.28 | $4.85 | $0.43 | 8,132,557.0 | -3.56% |
CK Hutchison Holdings Limited ADR 주식 (CKHUY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.41 | $4.85 | $0.5598 | 8,944,737.0 | +7.46% |
| 2023-11 | $5.35 | $4.91 | $0.44 | 5,906,787.0 | -0.80% |
| 2023-10 | $5.35 | $4.81 | $0.54 | 7,741,869.0 | -5.12% |
| 2023-09 | $5.40 | $5.10 | $0.30 | 5,932,711.0 | -1.68% |
| 2023-08 | $6.08 | $5.10 | $0.98 | 8,749,861.0 | -12.85% |
| 2023-07 | $6.24 | $5.75 | $0.49 | 2,685,875.0 | +0.99% |
| 2023-06 | $6.28 | $5.92 | $0.36 | 2,303,213.0 | +1.16% |
| 2023-05 | $6.89 | $5.96 | $0.93 | 2,115,131.0 | -9.75% |
| 2023-04 | $6.68 | $6.18 | $0.4955 | 3,263,130.0 | +8.28% |
| 2023-03 | $6.26 | $5.93 | $0.3288 | 2,243,425.0 | +3.88% |
| 2023-02 | $6.45 | $5.92 | $0.53 | 1,644,335.0 | -5.97% |
| 2023-01 | $6.53 | $6.00 | $0.53 | 5,265,440.0 | +5.99% |
0.42%
7.38%
자본화:
|
볼륨(24시간):